Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	22.86	22.97	22.66	22.75	8,302	-0.31(-1.34%)
Dec 30, 2021	22.53	23.14	22.53	23.06	23,907	+0.81(+3.64%)
Dec 29, 2021	22.61	22.70	22.25	22.25	10,330	-0.17(-0.76%)
Dec 28, 2021	22.75	22.90	22.42	22.42	16,310	-0.28(-1.23%)
Dec 27, 2021	22.55	22.88	22.22	22.70	16,931	+0.20(+0.89%)
Dec 23, 2021	22.75	22.86	22.50	22.50	20,147	+0.21(+0.94%)
Dec 22, 2021	22.38	22.38	22.12	22.29	3,693	-0.21(-0.93%)
Dec 21, 2021	22.25	22.78	22.06	22.50	20,802	+0.21(+0.94%)
Dec 20, 2021	22.00	22.29	22.00	22.29	12,410	-0.22(-0.98%)
Dec 17, 2021	22.41	22.70	22.38	22.51	10,853	-0.10(-0.44%)
Dec 16, 2021	22.60	22.84	22.60	22.61	17,633	+0.55(+2.49%)
Dec 15, 2021	22.10	22.29	21.93	22.06	14,143	-0.42(-1.87%)
Dec 14, 2021	22.54	22.64	22.48	22.48	7,366	-0.10(-0.44%)
Dec 13, 2021	22.73	22.80	22.43	22.58	15,260	-0.49(-2.12%)
Dec 10, 2021	23.21	23.23	23.00	23.07	6,567	-0.12(-0.52%)
Dec 09, 2021	23.25	23.42	22.95	23.19	17,329	-0.25(-1.07%)
Dec 08, 2021	23.40	23.56	23.29	23.44	26,849	-0.06(-0.26%)
Dec 07, 2021	23.55	23.74	23.32	23.50	49,410	-0.46(-1.92%)
Dec 06, 2021	23.34	23.96	23.34	23.96	42,405	+0.67(+2.88%)
Dec 03, 2021	23.58	23.58	23.08	23.29	30,640	-0.31(-1.31%)
Dec 02, 2021	23.51	23.85	23.50	23.60	41,383	+0.56(+2.43%)
Dec 01, 2021	23.50	23.69	23.04	23.04	26,349	-0.01(-0.04%)
Nov 30, 2021	23.20	23.20	22.82	23.05	27,247	-0.27(-1.16%)
Nov 29, 2021	23.67	23.67	23.21	23.32	18,747	-0.18(-0.77%)
Nov 26, 2021	23.84	23.84	23.46	23.50	20,100	-0.60(-2.49%)
Nov 24, 2021	23.60	24.20	23.60	24.10	35,980	+0.27(+1.13%)
Nov 23, 2021	23.58	23.91	23.58	23.83	25,827	+0.38(+1.62%)
Nov 22, 2021	23.65	23.71	23.34	23.45	32,598	-0.47(-1.96%)
Nov 19, 2021	24.33	24.33	23.85	23.92	74,253	+1.31(+5.79%)
Nov 18, 2021	22.55	22.61	22.54	22.61	16,352	+0.27(+1.21%)
Nov 17, 2021	22.63	22.97	22.33	22.34	15,841	-0.27(-1.19%)
Nov 16, 2021	22.78	22.78	22.45	22.61	19,133	+0.19(+0.85%)
Nov 15, 2021	22.72	22.72	21.50	22.42	32,430	-0.41(-1.80%)
Nov 12, 2021	22.61	22.93	22.61	22.83	20,131	+0.46(+2.06%)
Nov 11, 2021	22.22	22.54	22.19	22.37	9,797	+0.35(+1.59%)
Nov 10, 2021	21.99		21.91	22.02	11,181	+0.07(+0.32%)
Nov 09, 2021	22.01	22.10	21.89	21.95	19,582	-0.33(-1.48%)
Nov 08, 2021	22.11	22.33	22.11	22.28	11,657	+0.10(+0.45%)
Nov 05, 2021	22.36	22.36	22.00	22.18	19,342	-0.51(-2.25%)
Nov 04, 2021	22.76	22.78	22.37	22.69	19,176	-0.06(-0.26%)
Nov 03, 2021	22.50	22.75	22.50	22.75	22,694	+0.17(+0.75%)
Nov 02, 2021	22.66	22.67	22.50	22.58	43,146	-0.62(-2.67%)
Nov 01, 2021	23.12	23.20	23.01	23.20	27,830	-0.16(-0.68%)
Oct 29, 2021	23.33	23.49	23.12	23.36	22,209	-0.13(-0.55%)
Oct 28, 2021	22.81	23.50	22.67	23.49	29,500	-0.27(-1.14%)
Oct 27, 2021	24.00	23.90	23.49	23.76	29,786	-0.38(-1.57%)
Oct 26, 2021	24.12	24.41	23.50	24.14	193,730	-0.11(-0.45%)
Oct 25, 2021	23.98	24.28	23.98	24.25	54,121	+0.45(+1.89%)
Oct 22, 2021	24.59	24.59	23.40	23.80	196,442	-0.93(-3.76%)
Oct 21, 2021	24.34	26.68	24.13	24.73	308,979	+0.40(+1.64%)
Oct 20, 2021	24.38	24.46	24.29	24.33	9,480	-0.39(-1.58%)
Oct 19, 2021	24.56	24.87	24.56	24.72	7,492	+0.44(+1.81%)
Oct 18, 2021	24.40	24.47	23.81	24.28	36,357	-0.11(-0.45%)
Oct 15, 2021	24.51	24.65	24.37	24.39	11,301	-0.24(-0.97%)
Oct 14, 2021	24.60	24.69	24.47	24.63	10,473	-0.01(-0.04%)
Oct 13, 2021	24.58	24.66	24.51	24.64	10,473	+0.25(+1.03%)
Oct 12, 2021	24.68	24.68	24.26	24.39	4,614	-0.18(-0.73%)
Oct 11, 2021	24.48	24.65	24.48	24.57	23,085	-0.67(-2.65%)
Oct 08, 2021	25.20	25.28	25.20	25.24	6,976	-0.19(-0.75%)
Oct 07, 2021	25.30	25.43	25.11	25.43	27,391	+0.33(+1.31%)
Oct 06, 2021	24.73	25.10	24.73	25.10	43,524	+0.08(+0.32%)
Oct 05, 2021	25.10	25.48	24.70	25.02	46,917	+0.35(+1.42%)
Oct 04, 2021	24.65	26.73	22.62	24.67	455,867	+0.35(+1.44%)

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.