Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	28.26	28.42	27.77	27.93	558,320	-0.40(-1.41%)
Dec 30, 2021	27.64	28.55	27.62	28.33	516,090	+0.68(+2.47%)
Dec 29, 2021	27.74	28.13	27.33	27.65	578,257	+0.09(+0.31%)
Dec 28, 2021	27.41	28.04	27.39	27.56	806,266	+0.08(+0.28%)
Dec 27, 2021	27.74	27.74	27.13	27.49	519,561	-0.10(-0.34%)
Dec 23, 2021	27.40	27.74	27.16	27.58	749,517	+0.32(+1.18%)
Dec 22, 2021	27.12	27.33	26.97	27.26	443,931	+0.14(+0.53%)
Dec 21, 2021	26.46	27.38	26.24	27.12	917,590	+1.05(+4.01%)
Dec 20, 2021	27.07	27.24	25.10	26.07	1,019,948	-1.57(-5.67%)
Dec 17, 2021	26.61	27.75	26.19	27.64	3,331,156	+0.89(+3.34%)
Dec 16, 2021	28.27	28.50	26.69	26.75	750,317	-1.33(-4.74%)
Dec 15, 2021	27.36	28.10	27.12	28.08	1,138,427	+0.63(+2.28%)
Dec 14, 2021	27.47	27.94	27.40	27.45	872,849	-0.15(-0.55%)
Dec 13, 2021	27.53	27.94	27.41	27.60	773,007	-0.10(-0.38%)
Dec 10, 2021	28.09	28.32	27.52	27.71	625,092	-0.26(-0.92%)
Dec 09, 2021	28.50	28.66	27.96	27.96	463,018	-0.67(-2.36%)
Dec 08, 2021	28.58	28.95	28.37	28.64	652,018	+0.01(+0.03%)
Dec 07, 2021	28.16	29.38	27.93	28.63	575,928	+0.62(+2.20%)
Dec 06, 2021	27.36	28.15	27.19	28.01	691,101	+1.15(+4.28%)
Dec 03, 2021	26.97	27.33	26.50	26.86	909,803	-0.24(-0.88%)
Dec 02, 2021	25.68	27.39	25.51	27.10	906,790	+1.72(+6.78%)
Dec 01, 2021	26.21	26.64	25.17	25.38	1,246,224	-0.13(-0.52%)
Nov 30, 2021	26.44	26.51	25.28	25.51	694,904	-1.19(-4.45%)
Nov 29, 2021	27.79	27.95	26.69	26.70	773,534	-0.80(-2.90%)
Nov 26, 2021	27.81	28.00	27.01	27.50	429,753	-1.19(-4.14%)
Nov 24, 2021	28.62	28.97	28.47	28.69	499,831	-0.17(-0.59%)
Nov 23, 2021	28.88	29.24	28.53	28.86	704,121	-0.17(-0.59%)
Nov 22, 2021	29.30	29.50	28.89	29.03	1,249,129	-0.08(-0.26%)
Nov 19, 2021	30.07	30.33	28.89	29.10	1,402,586	-1.18(-3.89%)
Nov 18, 2021	30.96	30.39	29.88	30.28	636,062	-0.74(-2.39%)
Nov 17, 2021	31.24	31.63	30.80	31.02	463,941	-0.40(-1.27%)
Nov 16, 2021	31.68	31.94	31.28	31.42	509,878	-0.40(-1.25%)
Nov 15, 2021	32.71	32.71	31.65	31.82	637,698	-0.60(-1.86%)
Nov 12, 2021	32.47	33.23	32.47	32.42	449,836	+0.19(+0.59%)
Nov 11, 2021	32.50	32.50	32.07	32.23	428,909	-0.20(-0.61%)
Nov 10, 2021	32.52			32.43	429,566	-0.07(-0.20%)
Nov 09, 2021	32.92	33.48	32.30	32.50	520,051	-0.25(-0.75%)
Nov 08, 2021	33.95	33.95	32.67	32.75	975,608	-0.82(-2.45%)
Nov 05, 2021	34.19	34.78	32.53	33.57	740,627	-0.14(-0.42%)
Nov 04, 2021	32.77	33.91	32.59	33.71	1,005,850	+0.92(+2.80%)
Nov 03, 2021	31.49	32.83	31.43	32.79	491,485	+1.30(+4.12%)
Nov 02, 2021	32.20	32.27	31.16	31.50	506,927	-0.59(-1.83%)
Nov 01, 2021	31.48	32.41	31.80	32.08	786,781	+0.63(+2.02%)
Oct 29, 2021	31.13	31.56	30.92	31.45	636,883	+0.42(+1.34%)
Oct 28, 2021	30.73	31.23	30.72	31.03	502,872	+0.44(+1.42%)
Oct 27, 2021	30.55	31.04	30.31	30.60	392,805	+0.00(+0.00%)
Oct 26, 2021	31.39		30.58	30.60	553,326	-0.91(-2.88%)
Oct 25, 2021	31.90	31.90	31.45	31.51	304,713	-0.40(-1.25%)
Oct 22, 2021	32.25	32.53	31.88	31.90	352,111	-0.54(-1.66%)
Oct 21, 2021	32.35	32.46	31.91	32.44	462,715	+0.74(+2.33%)
Oct 20, 2021	32.02	32.35	31.42	31.70	572,203	-0.44(-1.36%)
Oct 19, 2021	31.73	32.31	31.73	32.14	527,455	+0.51(+1.62%)
Oct 18, 2021	31.46	31.77	30.94	31.63	384,027	-0.05(-0.15%)
Oct 15, 2021	31.28	32.27	31.02	31.68	767,982	+1.00(+3.27%)
Oct 14, 2021	30.81	31.22	30.42	30.67	772,556	+0.09(+0.31%)
Oct 13, 2021	31.05	31.38	30.50	30.58	445,773	-0.63(-2.03%)
Oct 12, 2021	31.17	31.61	30.86	31.21	456,307	+0.06(+0.18%)
Oct 11, 2021	32.47	32.66	31.14	31.16	515,261	-1.52(-4.66%)
Oct 08, 2021	33.07	33.56	32.64	32.68	490,758	-0.44(-1.32%)
Oct 07, 2021	33.56	33.88	33.08	33.12	620,370	-0.19(-0.57%)
Oct 06, 2021	33.35	33.68	32.55	33.30	453,708	-0.36(-1.07%)
Oct 05, 2021	34.48	34.48	33.65	33.66	512,960	-0.76(-2.20%)
Oct 04, 2021	34.67	35.06	34.08	34.42	464,818	-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.