Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	28.47	28.63	27.98	28.14	554,168	-0.40(-1.41%)
Dec 30, 2021	27.85	28.76	27.82	28.55	512,252	+0.69(+2.47%)
Dec 29, 2021	27.95	28.35	27.53	27.86	573,956	+0.09(+0.31%)
Dec 28, 2021	27.62	28.25	27.60	27.77	800,269	+0.08(+0.28%)
Dec 27, 2021	27.94	27.94	27.33	27.69	515,697	-0.10(-0.34%)
Dec 23, 2021	27.61	27.94	27.36	27.79	743,943	+0.33(+1.18%)
Dec 22, 2021	27.32	27.53	27.17	27.46	440,629	+0.14(+0.53%)
Dec 21, 2021	26.66	27.59	26.44	27.32	910,766	+1.05(+4.01%)
Dec 20, 2021	27.27	27.45	25.29	26.27	1,012,362	-1.58(-5.67%)
Dec 17, 2021	26.81	27.95	26.38	27.85	3,306,381	+0.90(+3.34%)
Dec 16, 2021	28.48	28.72	26.89	26.95	744,737	-1.34(-4.74%)
Dec 15, 2021	27.56	28.31	27.32	28.29	1,129,960	+0.63(+2.28%)
Dec 14, 2021	27.68	28.15	27.61	27.66	866,358	-0.15(-0.55%)
Dec 13, 2021	27.73	28.15	27.62	27.81	767,258	-0.11(-0.38%)
Dec 10, 2021	28.30	28.54	27.72	27.91	620,443	-0.26(-0.92%)
Dec 09, 2021	28.71	28.87	28.17	28.17	459,575	-0.68(-2.36%)
Dec 08, 2021	28.80	29.17	28.58	28.85	647,169	+0.01(+0.03%)
Dec 07, 2021	28.37	29.60	28.13	28.84	571,644	+0.62(+2.20%)
Dec 06, 2021	27.57	28.36	27.40	28.22	685,961	+1.16(+4.28%)
Dec 03, 2021	27.17	27.53	26.70	27.06	903,037	-0.24(-0.88%)
Dec 02, 2021	25.88	27.60	25.70	27.30	900,046	+1.73(+6.78%)
Dec 01, 2021	26.40	26.84	25.36	25.57	1,236,956	-0.13(-0.52%)
Nov 30, 2021	26.64	26.71	25.47	25.70	689,736	-1.20(-4.45%)
Nov 29, 2021	28.00	28.16	26.89	26.90	767,781	-0.80(-2.90%)
Nov 26, 2021	28.02	28.21	27.22	27.70	426,557	-1.20(-4.14%)
Nov 24, 2021	28.83	29.19	28.68	28.90	496,114	-0.17(-0.59%)
Nov 23, 2021	29.09	29.46	28.75	29.07	698,884	-0.17(-0.59%)
Nov 22, 2021	29.52	29.72	29.11	29.24	1,239,839	-0.08(-0.26%)
Nov 19, 2021	30.30	30.56	29.11	29.32	1,392,155	-1.19(-3.89%)
Nov 18, 2021	31.19	30.61	30.11	30.51	631,331	-0.75(-2.39%)
Nov 17, 2021	31.48	31.87	31.04	31.26	460,491	-0.40(-1.27%)
Nov 16, 2021	31.92	32.18	31.51	31.66	506,086	-0.40(-1.25%)
Nov 15, 2021	32.96	32.96	31.88	32.06	632,956	-0.61(-1.86%)
Nov 12, 2021	32.71	33.48	32.71	32.67	446,491	+0.19(+0.59%)
Nov 11, 2021	32.74	32.74	32.31	32.48	425,719	-0.20(-0.61%)
Nov 10, 2021	32.76			32.68	426,371	-0.07(-0.20%)
Nov 09, 2021	33.16	33.73	32.54	32.74	516,183	-0.25(-0.75%)
Nov 08, 2021	34.20	34.20	32.92	32.99	968,352	-0.83(-2.45%)
Nov 05, 2021	34.44	35.04	32.77	33.82	735,118	-0.14(-0.42%)
Nov 04, 2021	33.01	34.16	32.84	33.96	998,369	+0.93(+2.80%)
Nov 03, 2021	31.72	33.08	31.67	33.04	487,830	+1.31(+4.12%)
Nov 02, 2021	32.44	32.51	31.39	31.73	503,156	-0.59(-1.83%)
Nov 01, 2021	31.71	32.66	32.04	32.32	780,929	+0.64(+2.02%)
Oct 29, 2021	31.36	31.80	31.15	31.68	632,147	+0.42(+1.34%)
Oct 28, 2021	30.96	31.47	30.95	31.27	499,132	+0.44(+1.42%)
Oct 27, 2021	30.78	31.27	30.54	30.83	389,884	+0.00(+0.00%)
Oct 26, 2021	31.63		30.81	30.83	549,211	-0.92(-2.88%)
Oct 25, 2021	32.14	32.14	31.69	31.74	302,447	-0.40(-1.25%)
Oct 22, 2021	32.50	32.77	32.11	32.14	349,492	-0.54(-1.66%)
Oct 21, 2021	32.59	32.71	32.15	32.69	459,273	+0.74(+2.33%)
Oct 20, 2021	32.26	32.59	31.66	31.94	567,948	-0.44(-1.35%)
Oct 19, 2021	31.97	32.55	31.97	32.38	523,532	+0.52(+1.62%)
Oct 18, 2021	31.69	32.01	31.17	31.87	381,171	-0.05(-0.15%)
Oct 15, 2021	31.51	32.51	31.26	31.91	762,270	+1.01(+3.27%)
Oct 14, 2021	31.05	31.46	30.65	30.90	766,810	+0.10(+0.31%)
Oct 13, 2021	31.28	31.62	30.73	30.81	442,457	-0.64(-2.03%)
Oct 12, 2021	31.41	31.85	31.09	31.45	452,914	+0.06(+0.18%)
Oct 11, 2021	32.71	32.91	31.37	31.39	511,429	-1.54(-4.66%)
Oct 08, 2021	33.32	33.81	32.89	32.92	487,108	-0.44(-1.31%)
Oct 07, 2021	33.81	34.14	33.33	33.36	615,756	-0.19(-0.57%)
Oct 06, 2021	33.60	33.94	32.80	33.55	450,333	-0.36(-1.07%)
Oct 05, 2021	34.74	34.74	33.90	33.92	509,145	-0.76(-2.20%)
Oct 04, 2021	34.93	35.32	34.34	34.68	461,361	-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.