Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	22.06	22.41	22.03	22.35	3,828,612	+0.29(+1.34%)
Dec 30, 2021	22.17	22.32	22.03	22.06	3,997,506	-0.02(-0.08%)
Dec 29, 2021	22.10	22.48	22.02	22.08	7,033,457	-0.24(-1.08%)
Dec 28, 2021	22.43	22.66	22.22	22.32	3,038,431	-0.02(-0.08%)
Dec 27, 2021	21.79	22.35	21.53	22.33	3,533,632	+0.45(+2.04%)
Dec 23, 2021	21.90	22.08	21.78	21.89	3,469,257	+0.10(+0.45%)
Dec 22, 2021	21.41	21.93	21.20	21.79	4,786,946	+0.38(+1.79%)
Dec 21, 2021	21.01	21.45	20.94	21.41	8,012,628	+0.78(+3.77%)
Dec 20, 2021	20.07	20.65	19.84	20.63	8,238,139	-0.07(-0.34%)
Dec 17, 2021	20.65	21.04	20.50	20.70	6,325,954	-0.46(-2.15%)
Dec 16, 2021	21.27	21.67	21.13	21.16	5,773,052	+0.16(+0.77%)
Dec 15, 2021	20.83	21.15	20.15	21.00	7,595,289	+0.04(+0.17%)
Dec 14, 2021	21.14	21.56	20.89	20.96	5,840,340	-0.31(-1.47%)
Dec 13, 2021	21.75	21.78	21.20	21.27	7,164,622	-0.71(-3.25%)
Dec 10, 2021	22.04	22.11	21.69	21.99	6,407,425	+0.13(+0.61%)
Dec 09, 2021	21.88	22.02	21.63	21.85	6,183,130	-0.28(-1.25%)
Dec 08, 2021	22.50	22.64	22.08	22.13	5,844,145	-0.26(-1.16%)
Dec 07, 2021	22.29	22.67	22.12	22.39	7,614,050	+0.63(+2.87%)
Dec 06, 2021	21.41	22.10	21.25	21.76	7,114,781	+0.71(+3.35%)
Dec 03, 2021	22.00	22.18	20.92	21.06	11,353,668	-0.51(-2.36%)
Dec 02, 2021	21.01	21.70	20.66	21.57	16,070,372	+0.59(+2.80%)
Dec 01, 2021	22.21	22.26	20.95	20.98	16,711,799	-0.47(-2.18%)
Nov 30, 2021	21.55	21.88	21.10	21.45	11,725,044	-0.62(-2.79%)
Nov 29, 2021	22.54	22.71	21.70	22.06	11,079,801	+0.25(+1.13%)
Nov 26, 2021	22.12	22.12	21.31	21.82	12,575,085	-1.65(-7.02%)
Nov 24, 2021	22.73	23.52	22.66	23.46	6,827,013	+0.54(+2.34%)
Nov 23, 2021	22.54	22.97	22.49	22.93	8,726,700	+0.85(+3.87%)
Nov 22, 2021	21.89	22.49	21.68	22.07	10,747,886	+0.03(+0.12%)
Nov 19, 2021	22.19	22.46	21.76	22.04	7,988,255	-0.54(-2.38%)
Nov 18, 2021	22.53	22.89	22.54	22.58	6,139,446	+0.07(+0.31%)
Nov 17, 2021	22.34	23.01	22.25	22.51	5,354,713	-0.03(-0.12%)
Nov 16, 2021	22.97	22.99	22.53	22.54	4,263,599	-0.30(-1.31%)
Nov 15, 2021	22.57	22.99	22.23	22.84	6,468,693	+0.14(+0.62%)
Nov 12, 2021	22.58	22.71	22.41	22.70	6,838,351	-0.01(-0.04%)
Nov 11, 2021	22.78	22.97	22.67	22.71	5,070,287	-0.09(-0.39%)
Nov 10, 2021	23.12			22.79	7,072,281	-0.33(-1.41%)
Nov 09, 2021	23.29	23.39	22.88	23.12	6,710,116	-0.12(-0.53%)
Nov 08, 2021	23.52	23.64	23.08	23.24	7,930,282	-0.11(-0.49%)
Nov 05, 2021	23.05	23.45	22.79	23.36	11,624,833	+0.52(+2.28%)
Nov 04, 2021	22.77	23.12	22.54	22.84	12,779,485	+0.48(+2.13%)
Nov 03, 2021	22.15	22.56	22.12	22.36	9,512,131	-0.33(-1.44%)
Nov 02, 2021	23.35	23.42	22.67	22.69	8,837,686	-0.85(-3.59%)
Nov 01, 2021	23.56	23.76	23.15	23.53	9,766,034	+0.37(+1.60%)
Oct 29, 2021	22.84	23.46	22.82	23.16	17,206,096	+0.34(+1.51%)
Oct 28, 2021	21.30	22.89	21.30	22.82	24,143,512	+2.66(+13.19%)
Oct 27, 2021	20.67	20.67	20.11	20.16	9,969,186	-0.69(-3.29%)
Oct 26, 2021	20.82			20.85	6,494,259	+0.14(+0.68%)
Oct 25, 2021	20.57	20.86	20.47	20.71	7,689,334	+0.57(+2.84%)
Oct 22, 2021	19.98	20.21	19.88	20.13	5,977,039	+0.25(+1.24%)
Oct 21, 2021	20.26	20.40	19.73	19.89	10,365,194	-0.51(-2.50%)
Oct 20, 2021	20.22	20.60	20.17	20.40	10,035,255	+0.00(+0.00%)
Oct 19, 2021	20.47	20.62	20.20	20.40	7,294,798	-0.01(-0.04%)
Oct 18, 2021	20.93	21.16	20.32	20.41	9,258,302	-0.30(-1.45%)
Oct 15, 2021	20.93	21.09	20.71	20.71	7,090,283	-0.04(-0.17%)
Oct 14, 2021	21.14	21.22	20.68	20.74	8,156,502	+0.06(+0.30%)
Oct 13, 2021	20.38	20.72	20.19	20.68	5,711,615	+0.05(+0.26%)
Oct 12, 2021	20.52	20.74	20.31	20.63	7,978,771	+0.00(+0.00%)
Oct 11, 2021	20.96	21.12	20.58	20.63	6,286,005	+0.28(+1.39%)
Oct 08, 2021	19.95	20.40	19.94	20.34	7,764,943	+0.70(+3.54%)
Oct 07, 2021	19.16	19.68	18.94	19.65	8,140,546	+0.66(+3.48%)
Oct 06, 2021	19.14	19.18	18.67	18.99	9,526,509	-0.49(-2.53%)
Oct 05, 2021	19.19	19.70	19.07	19.48	10,110,162	+0.66(+3.51%)
Oct 04, 2021	18.79	19.26	18.75	18.82	9,265,068	+0.36(+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.