Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	34.18	34.93	34.16	34.54	713,854	+0.51(+1.51%)
Dec 30, 2021	33.35	34.29	33.32	34.03	534,333	+0.73(+2.20%)
Dec 29, 2021	33.91	34.44	32.94	33.29	1,221,659	-0.39(-1.15%)
Dec 28, 2021	32.83	33.69	32.83	33.68	1,067,285	+0.86(+2.62%)
Dec 27, 2021	33.47	33.59	32.27	32.82	1,755,637	-0.32(-0.96%)
Dec 23, 2021	31.86	33.41	31.85	33.14	1,648,383	+1.48(+4.66%)
Dec 22, 2021	30.84	32.12	30.57	31.66	2,733,261	+1.04(+3.39%)
Dec 21, 2021	30.29	31.52	30.26	30.62	4,490,629	+0.52(+1.74%)
Dec 20, 2021	30.26	31.96	30.06	30.10	4,133,334	-0.71(-2.31%)
Dec 17, 2021	30.65	31.93	30.00	30.81	7,107,902	-0.19(-0.61%)
Dec 16, 2021	30.51	32.63	30.29	31.00	5,334,051	+1.05(+3.50%)
Dec 15, 2021	30.66	31.22	29.66	29.95	5,158,329	+0.22(+0.73%)
Dec 14, 2021	29.46	30.43	29.22	29.73	2,805,327	+0.03(+0.10%)
Dec 13, 2021	30.03	31.30	29.59	29.70	2,884,613	-0.10(-0.33%)
Dec 10, 2021	28.90	29.99	28.90	29.80	1,917,641	+0.87(+3.01%)
Dec 09, 2021	30.10	30.80	28.85	28.93	2,669,149	-1.27(-4.20%)
Dec 08, 2021	30.84	31.10	29.26	30.20	2,350,835	-0.29(-0.94%)
Dec 07, 2021	30.46	31.81	29.99	30.48	2,961,597	+0.69(+2.33%)
Dec 06, 2021	29.07	30.55	28.73	29.79	3,060,147	+0.79(+2.73%)
Dec 03, 2021	29.13	29.21	28.53	29.00	1,613,551	-0.15(-0.51%)
Dec 02, 2021	28.17	29.29	28.02	29.15	1,282,496	+1.03(+3.66%)
Dec 01, 2021	28.26	29.55	28.09	28.12	2,185,500	+0.28(+1.00%)
Nov 30, 2021	28.12	28.34	27.72	27.84	1,356,293	-0.37(-1.30%)
Nov 29, 2021	27.99	28.45	27.15	28.21	1,621,273	+0.16(+0.56%)
Nov 26, 2021	27.72	28.28	27.61	28.05	649,339	-0.19(-0.67%)
Nov 24, 2021	27.65	28.48	27.34	28.24	1,103,724	+0.41(+1.46%)
Nov 23, 2021	27.65	28.08	27.06	27.83	2,027,240	-0.04(-0.14%)
Nov 22, 2021	29.08	29.64	26.87	27.87	2,010,008	-1.18(-4.06%)
Nov 19, 2021	29.75	30.00	28.15	29.05	1,731,162	-0.31(-1.05%)
Nov 18, 2021	31.10	31.38	29.30	29.35	3,240,101	+0.14(+0.47%)
Nov 17, 2021	28.71	30.67	28.53	29.22	3,474,817	+0.92(+3.25%)
Nov 16, 2021	27.26	28.98	26.93	28.29	4,248,455	+1.67(+6.29%)
Nov 15, 2021	27.28	27.37	26.27	26.62	1,765,260	-0.70(-2.57%)
Nov 12, 2021	27.36	27.81	26.95	27.32	1,627,518	-0.18(-0.65%)
Nov 11, 2021	27.07	27.72	26.90	27.50	1,107,910	+0.54(+2.02%)
Nov 10, 2021	26.34			26.96	918,977	+0.23(+0.85%)
Nov 09, 2021	27.28	27.51	26.43	26.73	799,499	-0.47(-1.71%)
Nov 08, 2021	26.34	27.92	26.31	27.20	1,694,982	+1.26(+4.85%)
Nov 05, 2021	25.31	26.31	25.31	25.94	5,330,061	+0.85(+3.39%)
Nov 04, 2021	24.71	25.49	24.63	25.09	1,596,167	+0.48(+1.93%)
Nov 03, 2021	26.31	26.40	24.44	24.61	3,221,128	-1.62(-6.19%)
Nov 02, 2021	26.02	26.92	26.02	26.24	950,904	+0.05(+0.19%)
Nov 01, 2021	26.53	26.64	25.29	26.19	2,372,805	-0.43(-1.60%)
Oct 29, 2021	27.57	27.65	26.04	26.61	2,474,249	-1.09(-3.93%)
Oct 28, 2021	26.73	28.03	26.43	27.70	1,549,360	+0.84(+3.13%)
Oct 27, 2021	26.27	27.43	26.13	26.86	1,440,533	+0.55(+2.11%)
Oct 26, 2021	24.56			26.30	3,696,423	+1.69(+6.88%)
Oct 25, 2021	24.03	24.91	23.53	24.61	1,993,195	+0.58(+2.43%)
Oct 22, 2021	24.06	24.82	23.56	24.03	2,380,896	-0.37(-1.50%)
Oct 21, 2021	24.57	24.81	24.05	24.39	1,568,688	-0.18(-0.73%)
Oct 20, 2021	24.70	24.86	24.09	24.57	767,053	-0.14(-0.56%)
Oct 19, 2021	24.93	25.17	24.06	24.71	2,039,731	-0.35(-1.38%)
Oct 18, 2021	24.43	25.07	24.14	25.06	1,354,106	+0.62(+2.55%)
Oct 15, 2021	24.75	24.84	24.29	24.43	480,275	-0.31(-1.24%)
Oct 14, 2021	24.69	25.06	24.51	24.74	767,978	+0.05(+0.20%)
Oct 13, 2021	24.67	24.86	24.55	24.69	722,752	+0.02(+0.08%)
Oct 12, 2021	24.77	24.83	23.98	24.67	1,101,591	-0.05(-0.20%)
Oct 11, 2021	25.54	25.54	24.62	24.72	917,494	-0.80(-3.14%)
Oct 08, 2021	26.04	26.71	25.40	25.52	463,689	-0.52(-2.01%)
Oct 07, 2021	25.30	26.11	25.24	26.05	3,542,796	+0.71(+2.81%)
Oct 06, 2021	26.16	26.45	25.26	25.33	685,843	-1.22(-4.59%)
Oct 05, 2021	26.83	27.41	26.41	26.55	606,173	-0.27(-1.00%)
Oct 04, 2021	28.79	28.82	26.30	26.82	979,976	-1.91(-6.65%)

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.