Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	21.55	21.90	21.53	21.84	3,918,515	+0.29(+1.34%)
Dec 30, 2021	21.67	21.80	21.52	21.55	4,091,375	-0.02(-0.08%)
Dec 29, 2021	21.60	21.96	21.52	21.57	7,198,616	-0.24(-1.08%)
Dec 28, 2021	21.92	22.14	21.71	21.80	3,109,779	-0.02(-0.08%)
Dec 27, 2021	21.29	21.84	21.04	21.82	3,616,608	+0.44(+2.04%)
Dec 23, 2021	21.39	21.57	21.28	21.39	3,550,721	+0.10(+0.45%)
Dec 22, 2021	20.91	21.43	20.71	21.29	4,899,352	+0.38(+1.79%)
Dec 21, 2021	20.53	20.96	20.46	20.91	8,200,779	+0.76(+3.77%)
Dec 20, 2021	19.61	20.17	19.39	20.16	8,431,585	-0.07(-0.35%)
Dec 17, 2021	20.17	20.56	20.03	20.23	6,474,499	-0.45(-2.15%)
Dec 16, 2021	20.78	21.18	20.65	20.67	5,908,613	+0.16(+0.77%)
Dec 15, 2021	20.36	20.66	19.68	20.51	7,773,640	+0.03(+0.17%)
Dec 14, 2021	20.65	21.06	20.41	20.48	5,977,482	-0.31(-1.47%)
Dec 13, 2021	21.26	21.28	20.71	20.78	7,332,861	-0.70(-3.25%)
Dec 10, 2021	21.53	21.60	21.19	21.48	6,557,883	+0.13(+0.61%)
Dec 09, 2021	21.38	21.52	21.13	21.35	6,328,321	-0.27(-1.25%)
Dec 08, 2021	21.98	22.12	21.57	21.62	5,981,377	-0.25(-1.16%)
Dec 07, 2021	21.78	22.15	21.61	21.87	7,792,841	+0.61(+2.87%)
Dec 06, 2021	20.92	21.59	20.76	21.26	7,281,849	+0.69(+3.35%)
Dec 03, 2021	21.50	21.67	20.44	20.57	11,620,273	-0.50(-2.36%)
Dec 02, 2021	20.53	21.20	20.18	21.07	16,447,733	+0.65(+3.21%)
Dec 01, 2021	21.62	21.66	20.39	20.42	17,171,470	-0.45(-2.18%)
Nov 30, 2021	20.97	21.30	20.53	20.87	12,047,551	-0.60(-2.79%)
Nov 29, 2021	21.93	22.10	21.12	21.47	11,384,560	+0.24(+1.13%)
Nov 26, 2021	21.53	21.53	20.74	21.23	12,920,973	-1.60(-7.02%)
Nov 24, 2021	22.12	22.89	22.05	22.83	7,014,796	+0.52(+2.34%)
Nov 23, 2021	21.93	22.35	21.89	22.31	8,966,735	+0.83(+3.87%)
Nov 22, 2021	21.31	21.89	21.10	21.48	11,043,516	+0.03(+0.12%)
Nov 19, 2021	21.59	21.86	21.18	21.45	8,207,978	-0.52(-2.38%)
Nov 18, 2021	21.93	22.27	21.93	21.98	6,308,316	+0.07(+0.31%)
Nov 17, 2021	21.75	22.40	21.65	21.91	5,501,999	-0.03(-0.12%)
Nov 16, 2021	22.35	22.37	21.93	21.93	4,380,873	-0.29(-1.31%)
Nov 15, 2021	21.97	22.37	21.64	22.23	6,646,620	+0.14(+0.62%)
Nov 12, 2021	21.98	22.11	21.81	22.09	7,026,446	-0.01(-0.04%)
Nov 11, 2021	22.17	22.35	22.06	22.10	5,209,750	-0.09(-0.39%)
Nov 10, 2021	22.50			22.18	7,266,810	-0.32(-1.41%)
Nov 09, 2021	22.66	22.77	22.26	22.50	6,894,683	-0.12(-0.53%)
Nov 08, 2021	22.89	23.01	22.46	22.62	8,148,411	-0.11(-0.49%)
Nov 05, 2021	22.43	22.83	22.18	22.73	11,944,584	+0.51(+2.28%)
Nov 04, 2021	22.16	22.50	21.93	22.23	13,130,996	+0.46(+2.13%)
Nov 03, 2021	21.56	21.95	21.52	21.76	9,773,771	-0.32(-1.44%)
Nov 02, 2021	22.72	22.79	22.06	22.08	9,080,774	-0.82(-3.59%)
Nov 01, 2021	22.93	23.12	22.53	22.90	10,034,656	+0.36(+1.60%)
Oct 29, 2021	22.23	22.83	22.21	22.54	17,679,364	+0.33(+1.51%)
Oct 28, 2021	20.73	22.28	20.73	22.21	24,807,600	+2.59(+13.19%)
Oct 27, 2021	20.12	20.11	19.57	19.62	10,243,397	-0.67(-3.30%)
Oct 26, 2021	20.26			20.29	6,672,889	+0.14(+0.68%)
Oct 25, 2021	20.01	20.31	19.92	20.15	7,900,836	+0.56(+2.84%)
Oct 22, 2021	19.45	19.67	19.35	19.59	6,141,442	+0.24(+1.24%)
Oct 21, 2021	19.71	19.85	19.20	19.35	10,650,297	-0.50(-2.50%)
Oct 20, 2021	19.68	20.04	19.63	19.85	10,311,283	+0.00(+0.00%)
Oct 19, 2021	19.92	20.07	19.65	19.85	7,495,448	-0.01(-0.04%)
Oct 18, 2021	20.37	20.60	19.77	19.86	9,512,959	-0.29(-1.45%)
Oct 15, 2021	20.37	20.53	20.15	20.15	7,285,308	-0.03(-0.17%)
Oct 14, 2021	20.57	20.65	20.13	20.19	8,380,854	+0.06(+0.30%)
Oct 13, 2021	19.83	20.16	19.65	20.13	5,868,717	+0.05(+0.26%)
Oct 12, 2021	19.97	20.19	19.77	20.07	8,198,233	+0.00(+0.00%)
Oct 11, 2021	20.40	20.55	20.03	20.07	6,458,907	+0.27(+1.39%)
Oct 08, 2021	19.41	19.86	19.41	19.80	7,978,524	+0.68(+3.54%)
Oct 07, 2021	18.64	19.16	18.44	19.12	8,364,459	+0.64(+3.48%)
Oct 06, 2021	18.63	18.67	18.17	18.48	9,788,544	-0.48(-2.53%)
Oct 05, 2021	18.68	19.17	18.56	18.96	10,388,250	+0.64(+3.51%)
Oct 04, 2021	18.29	18.75	18.25	18.32	9,519,911	+0.35(+1.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.