Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	23.19	23.99	23.04	23.55	421,856	+0.28(+1.20%)
Dec 30, 2021	23.42	23.77	23.23	23.27	317,610	-0.08(-0.34%)
Dec 29, 2021	23.30	23.43	22.95	23.35	294,058	-0.01(-0.04%)
Dec 28, 2021	23.12	23.60	23.12	23.36	348,465	+0.22(+0.95%)
Dec 27, 2021	23.62	23.75	23.03	23.14	765,893	-0.43(-1.82%)
Dec 23, 2021	23.14	23.94	22.84	23.57	564,068	+0.41(+1.77%)
Dec 22, 2021	23.08	23.49	23.03	23.16	365,123	-0.01(-0.04%)
Dec 21, 2021	21.97	23.38	21.97	23.17	537,458	+1.00(+4.51%)
Dec 20, 2021	21.85	22.67	21.59	22.17	509,290	+0.06(+0.27%)
Dec 17, 2021	20.93	22.34	20.68	22.11	1,066,375	+1.08(+5.14%)
Dec 16, 2021	21.76	21.99	20.92	21.03	408,149	-0.65(-3.00%)
Dec 15, 2021	21.53	22.17	21.16	21.68	450,281	+0.24(+1.12%)
Dec 14, 2021	21.91	21.91	21.20	21.44	722,354	-0.74(-3.34%)
Dec 13, 2021	21.61	22.27	21.61	22.18	702,537	+0.55(+2.54%)
Dec 10, 2021	22.15	22.43	21.52	21.63	476,973	-0.45(-2.04%)
Dec 09, 2021	22.45	22.64	22.07	22.08	560,706	-0.51(-2.26%)
Dec 08, 2021	22.63	22.85	21.99	22.59	634,251	+0.05(+0.22%)
Dec 07, 2021	21.91	22.72	21.91	22.54	587,007	+0.88(+4.06%)
Dec 06, 2021	20.93	21.79	20.78	21.66	655,317	+0.77(+3.69%)
Dec 03, 2021	21.03	21.10	20.50	20.89	602,646	-0.07(-0.33%)
Dec 02, 2021	20.66	21.41	20.50	20.96	437,729	+0.23(+1.11%)
Dec 01, 2021	21.54	21.84	20.48	20.73	1,232,402	-0.61(-2.86%)
Nov 30, 2021	21.37	21.70	20.87	21.34	816,372	-0.15(-0.70%)
Nov 29, 2021	21.82	21.89	21.46	21.49	778,946	-0.19(-0.88%)
Nov 26, 2021	21.46	22.00	21.42	21.68	360,805	-0.23(-1.05%)
Nov 24, 2021	21.64	21.92	21.18	21.91	657,454	+0.10(+0.46%)
Nov 23, 2021	21.84	22.42	21.84	21.81	805,778	-0.16(-0.73%)
Nov 22, 2021	22.70	22.70	21.95	21.97	1,408,228	-0.57(-2.53%)
Nov 19, 2021	22.53	22.83	22.42	22.54	708,095	-0.04(-0.18%)
Nov 18, 2021	23.29	22.62	22.36	22.58	562,733	-0.63(-2.71%)
Nov 17, 2021	23.63	23.85	22.98	23.21	1,074,719	-0.47(-1.98%)
Nov 16, 2021	23.42	23.99	23.30	23.68	1,041,330	+0.34(+1.46%)
Nov 15, 2021	23.26	23.94	23.08	23.34	1,339,938	+0.28(+1.21%)
Nov 12, 2021	23.03	23.45	22.78	23.06	942,079	+0.31(+1.36%)
Nov 11, 2021	24.02	24.31	22.52	22.75	5,480,814	-1.37(-5.68%)
Nov 10, 2021	25.76			24.12	3,651,356	-2.92(-10.80%)
Nov 09, 2021	27.17	27.37	27.02	27.04	719,045	-0.24(-0.88%)
Nov 08, 2021	27.00	27.36	26.71	27.28	609,344	+0.32(+1.19%)
Nov 05, 2021	26.70	27.08	26.68	26.96	439,359	+0.34(+1.28%)
Nov 04, 2021	26.83	27.38	26.39	26.62	280,644	-0.25(-0.93%)
Nov 03, 2021	26.03	27.01	25.17	26.87	449,973	+0.91(+3.51%)
Nov 02, 2021	25.60	26.13	25.11	25.96	793,948	+0.51(+2.00%)
Nov 01, 2021	24.77	25.52	24.70	25.45	320,708	+0.75(+3.04%)
Oct 29, 2021	24.80	25.15	24.53	24.70	399,027	-0.16(-0.64%)
Oct 28, 2021	25.10	25.40	24.66	24.86	305,888	-0.21(-0.84%)
Oct 27, 2021	25.71	25.90	24.96	25.07	422,510	-0.68(-2.64%)
Oct 26, 2021	26.03			25.75	537,902	-0.22(-0.85%)
Oct 25, 2021	26.06	26.46	25.56	25.97	209,154	-0.03(-0.12%)
Oct 22, 2021	26.04	26.47	25.88	26.00	330,532	-0.06(-0.23%)
Oct 21, 2021	25.94	26.61	24.69	26.06	500,485	+0.16(+0.62%)
Oct 20, 2021	26.03	26.19	25.88	25.90	286,809	-0.01(-0.04%)
Oct 19, 2021	26.14	26.33	25.78	25.91	530,803	-0.06(-0.23%)
Oct 18, 2021	26.07	26.18	25.73	25.97	205,261	-0.18(-0.69%)
Oct 15, 2021	26.05	26.24	25.90	26.15	187,288	+0.31(+1.20%)
Oct 14, 2021	25.69	25.98	25.67	25.84	251,527	+0.33(+1.29%)
Oct 13, 2021	25.38	25.56	25.16	25.51	264,465	+0.20(+0.79%)
Oct 12, 2021	25.29	25.51	25.11	25.31	226,132	+0.07(+0.28%)
Oct 11, 2021	25.78	25.95	25.20	25.24	247,681	-0.45(-1.75%)
Oct 08, 2021	26.03	26.30	25.50	25.69	422,182	-0.20(-0.77%)
Oct 07, 2021	26.06	26.35	25.80	25.89	728,141	+0.06(+0.23%)
Oct 06, 2021	25.60	26.03	25.56	25.83	342,576	+0.03(+0.12%)
Oct 05, 2021	25.83	26.19	25.71	25.80	681,095	+0.00(+0.00%)
Oct 04, 2021	26.32	26.32	25.53	25.80	617,363	-0.47(-1.79%)

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.