Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	30.54	31.10	30.42	30.43	639,538	-0.11(-0.36%)
Dec 30, 2021	30.63	31.49	30.34	30.54	628,388	-0.09(-0.29%)
Dec 29, 2021	30.15	30.82	29.63	30.63	908,601	+0.44(+1.46%)
Dec 28, 2021	31.01	31.84	30.13	30.19	836,367	-1.00(-3.21%)
Dec 27, 2021	32.83	32.85	31.03	31.19	835,165	-1.52(-4.65%)
Dec 23, 2021	32.50	32.91	32.42	32.71	493,718	+0.38(+1.18%)
Dec 22, 2021	32.63	32.85	32.02	32.33	747,847	-0.30(-0.92%)
Dec 21, 2021	32.14	32.89	31.89	32.63	1,100,607	+0.42(+1.30%)
Dec 20, 2021	32.21	32.91	31.64	32.21	1,165,698	-0.25(-0.77%)
Dec 17, 2021	29.62	32.80	29.60	32.46	2,510,614	+2.39(+7.95%)
Dec 16, 2021	31.07	31.40	29.82	30.07	807,889	-1.04(-3.34%)
Dec 15, 2021	29.98	31.23	29.22	31.11	1,098,475	+0.86(+2.84%)
Dec 14, 2021	31.06	31.28	29.77	30.25	1,866,599	+0.08(+0.27%)
Dec 13, 2021	29.26	30.54	28.72	30.17	2,249,048	+0.70(+2.38%)
Dec 10, 2021	30.24	30.99	29.37	29.47	1,063,939	-1.41(-4.58%)
Dec 09, 2021	32.04	32.26	30.17	30.88	2,589,074	-1.33(-4.12%)
Dec 08, 2021	31.01	32.50	30.36	32.21	1,647,796	+1.64(+5.36%)
Dec 07, 2021	28.71	30.81	28.55	30.57	2,149,978	+3.07(+11.16%)
Dec 06, 2021	26.46	27.83	26.41	27.50	1,132,424	+1.11(+4.21%)
Dec 03, 2021	26.40	26.76	25.62	26.39	1,755,982	+0.24(+0.92%)
Dec 02, 2021	25.47	26.24	25.04	26.15	1,356,024	+0.54(+2.11%)
Dec 01, 2021	27.03	27.17	25.59	25.61	1,441,910	-0.89(-3.36%)
Nov 30, 2021	27.14	27.76	26.40	26.50	2,092,293	-0.95(-3.46%)
Nov 29, 2021	29.30	29.48	27.40	27.45	1,635,515	-1.60(-5.51%)
Nov 26, 2021	29.86	30.27	28.89	29.05	755,717	-0.71(-2.39%)
Nov 24, 2021	29.80	29.94	28.75	29.76	1,302,267	-0.57(-1.88%)
Nov 23, 2021	30.56	30.80	29.66	30.33	1,639,412	-0.32(-1.04%)
Nov 22, 2021	32.37	32.37	30.57	30.65	1,214,865	-1.34(-4.19%)
Nov 19, 2021	32.14	32.35	31.42	31.99	927,469	-0.15(-0.47%)
Nov 18, 2021	33.49	32.25	31.96	32.14	927,428	-0.34(-1.05%)
Nov 17, 2021	32.47	32.74	31.59	32.48	935,917	-0.19(-0.58%)
Nov 16, 2021	32.90	33.01	32.37	32.67	692,981	-0.12(-0.37%)
Nov 15, 2021	32.96	33.29	32.70	32.79	630,022	+0.10(+0.31%)
Nov 12, 2021	33.67	33.67	32.61	32.69	404,196	-0.87(-2.59%)
Nov 11, 2021	33.30	34.02	33.24	33.56	588,385	+0.26(+0.78%)
Nov 10, 2021	33.69			33.30	610,490	-0.70(-2.06%)
Nov 09, 2021	34.89	34.96	33.85	34.00	481,467	-0.88(-2.52%)
Nov 08, 2021	33.66	35.09	33.10	34.88	785,645	+1.19(+3.53%)
Nov 05, 2021	34.29	34.82	33.18	33.69	929,390	-0.95(-2.74%)
Nov 04, 2021	33.67	35.00	33.58	34.64	851,748	+0.88(+2.61%)
Nov 03, 2021	32.89	34.35	32.27	33.76	1,388,809	+0.79(+2.40%)
Nov 02, 2021	33.30	33.56	32.55	32.97	935,483	-0.03(-0.09%)
Nov 01, 2021	31.80	33.05	31.87	33.00	711,559	+1.13(+3.55%)
Oct 29, 2021	31.20	32.12	31.10	31.87	1,015,208	+0.67(+2.15%)
Oct 28, 2021	29.80	31.21	29.59	31.20	795,965	+1.39(+4.66%)
Oct 27, 2021	29.85	30.18	29.22	29.81	1,018,527	-0.03(-0.10%)
Oct 26, 2021	30.17		29.82	29.84	691,856	-0.26(-0.86%)
Oct 25, 2021	30.46	30.69	30.01	30.10	478,380	-0.34(-1.12%)
Oct 22, 2021	30.20	30.53	29.81	30.44	753,383	+0.11(+0.36%)
Oct 21, 2021	30.42	31.03	30.18	30.33	721,557	-0.19(-0.62%)
Oct 20, 2021	31.30	31.61	30.30	30.52	1,322,975	-0.76(-2.43%)
Oct 19, 2021	30.06	31.87	30.05	31.28	1,965,071	+1.03(+3.40%)
Oct 18, 2021	32.89	33.12	29.01	30.25	5,315,783	-4.85(-13.82%)
Oct 15, 2021	35.18	35.80	33.88	35.10	1,811,841	+0.61(+1.77%)
Oct 14, 2021	33.74	35.05	33.68	34.49	601,502	+0.93(+2.77%)
Oct 13, 2021	34.26	34.33	33.53	33.56	435,221	-0.45(-1.32%)
Oct 12, 2021	33.97	34.48	33.84	34.01	606,335	-0.40(-1.16%)
Oct 11, 2021	34.19	34.81	34.00	34.41	570,455	+0.32(+0.94%)
Oct 08, 2021	33.77	34.31	33.68	34.09	439,790	+0.32(+0.95%)
Oct 07, 2021	33.39	34.10	33.30	33.77	650,183	+0.43(+1.29%)
Oct 06, 2021	32.37	33.47	32.34	33.34	589,277	+0.55(+1.68%)
Oct 05, 2021	32.20	32.98	32.19	32.79	809,698	+0.46(+1.42%)
Oct 04, 2021	33.30	33.32	32.17	32.33	589,565	-1.24(-3.69%)

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.