Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	28.48	28.64	27.99	28.15	553,993	-0.40(-1.41%)
Dec 30, 2021	27.86	28.77	27.83	28.56	512,091	+0.69(+2.47%)
Dec 29, 2021	27.96	28.35	27.54	27.87	573,775	+0.09(+0.31%)
Dec 28, 2021	27.63	28.26	27.61	27.78	800,017	+0.08(+0.28%)
Dec 27, 2021	27.95	27.95	27.34	27.70	515,535	-0.10(-0.34%)
Dec 23, 2021	27.62	27.95	27.37	27.80	743,709	+0.33(+1.19%)
Dec 22, 2021	27.33	27.54	27.18	27.47	440,491	+0.14(+0.53%)
Dec 21, 2021	26.67	27.60	26.45	27.33	910,479	+1.05(+4.01%)
Dec 20, 2021	27.28	27.45	25.30	26.28	1,012,043	-1.58(-5.67%)
Dec 17, 2021	26.82	27.96	26.39	27.86	3,305,340	+0.90(+3.34%)
Dec 16, 2021	28.49	28.73	26.90	26.96	744,502	-1.34(-4.74%)
Dec 15, 2021	27.57	28.32	27.33	28.30	1,129,604	+0.63(+2.28%)
Dec 14, 2021	27.68	28.16	27.62	27.66	866,085	-0.15(-0.55%)
Dec 13, 2021	27.74	28.16	27.63	27.82	767,016	-0.11(-0.38%)
Dec 10, 2021	28.31	28.55	27.73	27.92	620,248	-0.26(-0.92%)
Dec 09, 2021	28.72	28.88	28.18	28.18	459,430	-0.68(-2.36%)
Dec 08, 2021	28.80	29.18	28.59	28.86	646,965	+0.01(+0.03%)
Dec 07, 2021	28.38	29.61	28.14	28.85	571,464	+0.62(+2.20%)
Dec 06, 2021	27.58	28.37	27.41	28.23	685,745	+1.16(+4.28%)
Dec 03, 2021	27.18	27.54	26.71	27.07	902,752	-0.24(-0.88%)
Dec 02, 2021	25.88	27.61	25.71	27.31	899,762	+1.73(+6.78%)
Dec 01, 2021	26.41	26.85	25.37	25.58	1,236,566	-0.13(-0.52%)
Nov 30, 2021	26.65	26.72	25.48	25.71	689,519	-1.20(-4.45%)
Nov 29, 2021	28.01	28.17	26.90	26.91	767,540	-0.80(-2.90%)
Nov 26, 2021	28.03	28.22	27.22	27.71	426,423	-1.20(-4.14%)
Nov 24, 2021	28.84	29.20	28.69	28.91	495,957	-0.17(-0.59%)
Nov 23, 2021	29.10	29.46	28.76	29.08	698,664	-0.17(-0.59%)
Nov 22, 2021	29.53	29.73	29.12	29.25	1,239,448	-0.08(-0.26%)
Nov 19, 2021	30.31	30.57	29.12	29.33	1,391,716	-1.19(-3.89%)
Nov 18, 2021	31.20	30.62	30.12	30.52	631,132	-0.75(-2.39%)
Nov 17, 2021	31.49	31.88	31.04	31.27	460,346	-0.40(-1.27%)
Nov 16, 2021	31.93	32.19	31.52	31.67	505,926	-0.40(-1.25%)
Nov 15, 2021	32.97	32.97	31.89	32.07	632,756	-0.61(-1.86%)
Nov 12, 2021	32.73	33.49	32.73	32.68	446,350	+0.19(+0.59%)
Nov 11, 2021	32.75	32.75	32.32	32.49	425,585	-0.20(-0.61%)
Nov 10, 2021	32.77			32.69	426,237	-0.07(-0.20%)
Nov 09, 2021	33.17	33.74	32.55	32.75	516,021	-0.25(-0.75%)
Nov 08, 2021	34.21	34.21	32.93	33.00	968,047	-0.83(-2.45%)
Nov 05, 2021	34.45	35.05	32.78	33.83	734,887	-0.14(-0.42%)
Nov 04, 2021	33.02	34.18	32.85	33.98	998,055	+0.93(+2.80%)
Nov 03, 2021	31.73	33.09	31.68	33.05	487,677	+1.31(+4.12%)
Nov 02, 2021	32.45	32.52	31.40	31.74	502,998	-0.59(-1.83%)
Nov 01, 2021	31.72	32.67	32.05	32.33	780,684	+0.64(+2.02%)
Oct 29, 2021	31.37	31.81	31.16	31.69	631,948	+0.42(+1.34%)
Oct 28, 2021	30.97	31.48	30.96	31.27	498,975	+0.44(+1.42%)
Oct 27, 2021	30.79	31.28	30.55	30.84	389,761	+0.00(+0.00%)
Oct 26, 2021	31.64		30.82	30.84	549,038	-0.92(-2.88%)
Oct 25, 2021	32.15	32.15	31.70	31.75	302,352	-0.40(-1.25%)
Oct 22, 2021	32.51	32.78	32.12	32.15	349,382	-0.54(-1.66%)
Oct 21, 2021	32.60	32.72	32.16	32.70	459,129	+0.74(+2.33%)
Oct 20, 2021	32.27	32.60	31.67	31.95	567,769	-0.44(-1.35%)
Oct 19, 2021	31.98	32.56	31.98	32.39	523,367	+0.52(+1.62%)
Oct 18, 2021	31.70	32.02	31.18	31.88	381,051	-0.05(-0.15%)
Oct 15, 2021	31.52	32.52	31.27	31.92	762,030	+1.01(+3.27%)
Oct 14, 2021	31.06	31.47	30.66	30.91	766,569	+0.10(+0.31%)
Oct 13, 2021	31.29	31.63	30.74	30.82	442,318	-0.64(-2.03%)
Oct 12, 2021	31.42	31.86	31.10	31.46	452,771	+0.06(+0.18%)
Oct 11, 2021	32.73	32.92	31.38	31.40	511,268	-1.54(-4.66%)
Oct 08, 2021	33.33	33.82	32.90	32.94	486,954	-0.44(-1.31%)
Oct 07, 2021	33.82	34.15	33.34	33.37	615,562	-0.19(-0.57%)
Oct 06, 2021	33.61	33.95	32.81	33.56	450,191	-0.36(-1.07%)
Oct 05, 2021	34.75	34.75	33.91	33.93	508,985	-0.76(-2.20%)
Oct 04, 2021	34.94	35.33	34.35	34.69	461,216	-0.26(-0.74%)

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.