Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	19.63	20.00	19.57	19.73	21,922	+0.01(+0.05%)
Dec 30, 2021	19.85	19.88	19.43	19.72	45,423	-0.15(-0.77%)
Dec 29, 2021	19.67	19.92	19.67	19.88	17,972	+0.06(+0.32%)
Dec 28, 2021	19.89	20.07	19.64	19.81	30,288	-0.33(-1.65%)
Dec 27, 2021	19.63	20.22	19.63	20.15	29,092	+0.60(+3.08%)
Dec 23, 2021	19.43	19.68	18.93	19.54	20,916	+0.59(+3.13%)
Dec 22, 2021	19.23	19.23	18.67	18.95	24,947	+0.08(+0.43%)
Dec 21, 2021	18.73	19.23	18.57	18.87	38,137	+0.40(+2.14%)
Dec 20, 2021	18.82	18.82	18.09	18.47	86,908	-0.43(-2.28%)
Dec 17, 2021	19.19	19.45	18.89	18.91	94,390	-0.51(-2.64%)
Dec 16, 2021	19.40	19.69	18.58	19.42	42,875	+0.03(+0.14%)
Dec 15, 2021	19.02	19.57	18.76	19.39	59,989	+0.60(+3.21%)
Dec 14, 2021	18.66	19.04	18.44	18.79	105,424	-0.04(-0.19%)
Dec 13, 2021	19.73	19.74	18.46	18.82	72,566	-0.97(-4.91%)
Dec 10, 2021	19.87	20.22	19.61	19.80	29,207	-0.07(-0.36%)
Dec 09, 2021	19.63	20.06	19.63	19.87	20,466	-0.01(-0.05%)
Dec 08, 2021	19.71	20.02	19.41	19.88	19,853	+0.09(+0.45%)
Dec 07, 2021	20.30	20.59	19.72	19.79	31,646	-0.21(-1.03%)
Dec 06, 2021	20.11	20.27	19.90	19.99	35,469	+0.06(+0.32%)
Dec 03, 2021	20.22	20.61	19.61	19.93	25,365	-0.39(-1.90%)
Dec 02, 2021	19.82	20.45	19.82	20.32	23,892	+0.46(+2.31%)
Dec 01, 2021	20.59	21.00	19.62	19.86	30,866	-0.25(-1.25%)
Nov 30, 2021	21.15	21.15	19.69	20.11	40,715	-0.52(-2.53%)
Nov 29, 2021	20.96	21.14	20.58	20.63	24,651	-0.29(-1.38%)
Nov 26, 2021	21.51	21.51	20.64	20.92	21,934	-0.76(-3.53%)
Nov 24, 2021	21.46	21.68	21.46	21.68	15,371	-0.05(-0.25%)
Nov 23, 2021	21.77	21.98	21.17	21.74	21,821	-0.10(-0.45%)
Nov 22, 2021	22.44	22.61	21.69	21.84	40,669	-0.50(-2.25%)
Nov 19, 2021	22.61	22.62	22.26	22.34	15,434	-0.36(-1.58%)
Nov 18, 2021	22.79	22.89	22.57	22.70	28,152	-0.03(-0.12%)
Nov 17, 2021	23.09	23.09	22.45	22.73	17,258	-0.50(-2.16%)
Nov 16, 2021	22.65	23.51	22.65	23.23	25,789	+0.40(+1.77%)
Nov 15, 2021	22.58	23.01	22.56	22.83	22,510	+0.18(+0.79%)
Nov 12, 2021	22.57	22.84	22.53	22.65	22,357	-0.13(-0.55%)
Nov 11, 2021	23.09	23.27	22.47	22.77	37,082	-0.28(-1.20%)
Nov 10, 2021	22.65	23.26		23.05	30,452	+0.42(+1.86%)
Nov 09, 2021	22.41	22.75	22.07	22.63	23,648	+0.15(+0.68%)
Nov 08, 2021	22.62	22.81	22.24	22.48	28,672	-0.04(-0.20%)
Nov 05, 2021	22.98	23.02	22.43	22.52	63,516	-0.31(-1.37%)
Nov 04, 2021	22.84	23.01	22.43	22.84	27,496	-0.02(-0.08%)
Nov 03, 2021	23.27	23.61	22.29	22.85	121,267	-1.32(-5.48%)
Nov 02, 2021	24.25	24.25	23.79	24.18	21,358	-0.01(-0.04%)
Nov 01, 2021	23.46	24.40	23.38	24.19	37,182	+0.92(+3.96%)
Oct 29, 2021	23.01	23.40	22.98	23.26	17,660	+0.23(+1.01%)
Oct 28, 2021	22.93	23.09	22.90	23.03	10,549	+0.01(+0.04%)
Oct 27, 2021	23.35	23.44	23.01	23.02	15,319	-0.39(-1.68%)
Oct 26, 2021	23.45	23.51		23.42	24,245	-0.08(-0.34%)
Oct 25, 2021	23.23	23.51	22.83	23.50	19,058	+0.28(+1.20%)
Oct 22, 2021	23.05	23.27	22.92	23.22	15,442	+0.17(+0.74%)
Oct 21, 2021	22.75	23.19	22.75	23.05	16,657	+0.17(+0.74%)
Oct 20, 2021	22.32	23.05	22.31	22.88	35,665	+0.70(+3.15%)
Oct 19, 2021	21.99	22.28	21.93	22.18	13,577	+0.13(+0.57%)
Oct 18, 2021	21.93	22.15	21.76	22.06	17,882	+0.15(+0.69%)
Oct 15, 2021	22.30	22.33	21.90	21.90	47,154	-0.14(-0.65%)
Oct 14, 2021	21.94	22.31	21.88	22.05	16,691	+0.14(+0.65%)
Oct 13, 2021	21.92	22.05	21.58	21.90	11,917	+0.21(+0.99%)
Oct 12, 2021	21.64	21.78	21.49	21.69	10,146	+0.25(+1.17%)
Oct 11, 2021	21.96	21.96	21.37	21.44	14,776	-0.52(-2.36%)
Oct 08, 2021	21.90	22.15	21.71	21.96	22,013	+0.05(+0.25%)
Oct 07, 2021	21.59	22.15	21.53	21.90	26,592	+0.55(+2.60%)
Oct 06, 2021	21.40	21.80	21.27	21.35	23,782	-0.27(-1.24%)
Oct 05, 2021	21.52	21.71	21.27	21.62	28,956	+0.22(+1.05%)
Oct 04, 2021	21.21	21.63	21.21	21.39	22,528	+0.25(+1.19%)

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.