Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	22.09	22.16	22.05	22.15	700,751	+0.07(+0.31%)
Dec 30, 2021	22.05	22.13	22.02	22.08	681,605	+0.08(+0.35%)
Dec 29, 2021	22.03	22.03	21.95	22.01	883,609	+0.03(+0.12%)
Dec 28, 2021	21.97	21.99	21.94	21.98	622,834	+0.03(+0.16%)
Dec 27, 2021	22.01	22.01	21.92	21.95	652,785	+0.01(+0.04%)
Dec 23, 2021	21.98	21.99	21.92	21.94	754,445	+0.01(+0.04%)
Dec 22, 2021	21.85	21.95	21.80	21.93	1,029,033	+0.11(+0.51%)
Dec 21, 2021	21.74	21.85	21.70	21.82	911,851	+0.13(+0.59%)
Dec 20, 2021	21.75	21.79	21.67	21.69	1,397,237	-0.13(-0.59%)
Dec 17, 2021	21.82	21.91	21.78	21.82	894,789	-0.04(-0.20%)
Dec 16, 2021	21.77	21.90	21.73	21.86	545,642	+0.13(+0.59%)
Dec 15, 2021	21.67	21.76	21.64	21.73	642,196	+0.09(+0.44%)
Dec 14, 2021	21.67	21.75	21.62	21.64	633,425	-0.12(-0.55%)
Dec 13, 2021	21.71	21.78	21.59	21.76	854,543	-0.01(-0.04%)
Dec 10, 2021	21.78	21.84	21.60	21.77	1,061,866	+0.00(+0.00%)
Dec 09, 2021	21.82	21.84	21.75	21.77	769,165	-0.05(-0.24%)
Dec 08, 2021	21.86	21.86	21.76	21.82	629,888	-0.03(-0.12%)
Dec 07, 2021	21.79	21.88	21.79	21.85	828,789	+0.13(+0.59%)
Dec 06, 2021	21.65	21.75	21.61	21.72	647,336	+0.10(+0.48%)
Dec 03, 2021	21.73	21.75	21.58	21.61	664,955	-0.08(-0.36%)
Dec 02, 2021	21.62	21.72	21.44	21.69	971,354	+0.14(+0.63%)
Dec 01, 2021	21.61	21.74	21.56	21.56	832,828	+0.03(+0.12%)
Nov 30, 2021	21.66	21.68	21.49	21.53	916,390	-0.09(-0.43%)
Nov 29, 2021	21.58	21.66	21.58	21.62	795,377	+0.08(+0.36%)
Nov 26, 2021	21.62	21.63	21.46	21.55	952,127	-0.14(-0.67%)
Nov 24, 2021	21.62	21.69	21.59	21.69	449,142	+0.05(+0.24%)
Nov 23, 2021	21.68	21.68	21.62	21.64	849,415	-0.05(-0.24%)
Nov 22, 2021	21.75	21.81	21.68	21.69	1,332,500	-0.09(-0.43%)
Nov 19, 2021	21.83	21.83	21.72	21.79	6,951,526	+0.00(+0.00%)
Nov 18, 2021	21.79	21.79	21.75	21.79	633,789	+0.00(+0.00%)
Nov 17, 2021	21.82	21.82	21.75	21.79	658,098	-0.02(-0.08%)
Nov 16, 2021	21.79	21.88	21.79	21.80	1,334,633	+0.00(+0.00%)
Nov 15, 2021	21.91	21.92	21.79	21.80	827,554	-0.07(-0.31%)
Nov 12, 2021	21.92	21.93	21.85	21.87	633,866	+0.01(+0.04%)
Nov 11, 2021	21.94	21.96	21.85	21.86	796,993	-0.03(-0.16%)
Nov 10, 2021	22.11			21.90	1,002,644	-0.20(-0.93%)
Nov 09, 2021	22.17	22.17	22.08	22.10	557,065	-0.03(-0.12%)
Nov 08, 2021	22.20	22.20	22.12	22.13	651,582	-0.04(-0.19%)
Nov 05, 2021	22.19	22.20	22.14	22.17	583,491	+0.02(+0.08%)
Nov 04, 2021	22.12	22.18	22.12	22.15	694,610	+0.04(+0.19%)
Nov 03, 2021	22.14	22.14	22.09	22.11	807,278	+0.01(+0.03%)
Nov 02, 2021	22.13	22.13	22.06	22.10	880,754	+0.00(+0.00%)
Nov 01, 2021	22.07	22.10	22.03	22.10	770,605	+0.05(+0.23%)
Oct 29, 2021	22.01	22.08	21.98	22.05	682,272	+0.04(+0.19%)
Oct 28, 2021	22.05	22.05	21.99	22.01	596,891	-0.01(-0.04%)
Oct 27, 2021	22.04	22.04	21.95	22.02	1,000,741	+0.03(+0.12%)
Oct 26, 2021	21.98			21.99	697,498	+0.03(+0.12%)
Oct 25, 2021	21.97	21.99	21.94	21.97	700,034	+0.03(+0.16%)
Oct 22, 2021	21.98	22.01	21.92	21.93	634,274	-0.05(-0.23%)
Oct 21, 2021	21.98	22.00	21.94	21.98	621,725	-0.01(-0.04%)
Oct 20, 2021	21.91	21.99	21.87	21.99	717,051	+0.13(+0.58%)
Oct 19, 2021	21.88	21.93	21.84	21.86	623,157	-0.02(-0.08%)
Oct 18, 2021	21.85	21.90	21.82	21.88	542,235	-0.02(-0.08%)
Oct 15, 2021	22.00	22.00	21.87	21.90	565,895	-0.08(-0.35%)
Oct 14, 2021	21.91	21.98	21.86	21.98	756,091	+0.15(+0.70%)
Oct 13, 2021	21.75	21.86	21.72	21.82	670,390	+0.11(+0.51%)
Oct 12, 2021	21.58	21.72	21.57	21.71	596,221	+0.16(+0.75%)
Oct 11, 2021	21.64	21.64	21.55	21.55	547,355	-0.08(-0.35%)
Oct 08, 2021	21.59	21.64	21.55	21.63	671,266	+0.00(+0.00%)
Oct 07, 2021	21.67	21.67	21.59	21.63	830,928	-0.01(-0.04%)
Oct 06, 2021	21.55	21.64	21.46	21.64	1,066,377	+0.09(+0.43%)
Oct 05, 2021	21.65	21.65	21.52	21.54	769,274	-0.05(-0.24%)
Oct 04, 2021	21.75	21.75	21.59	21.59	985,453	-0.18(-0.82%)

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.