Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	28.37	28.53	27.88	28.04	556,208	-0.40(-1.41%)
Dec 30, 2021	27.75	28.66	27.72	28.44	514,138	+0.69(+2.47%)
Dec 29, 2021	27.85	28.24	27.43	27.75	576,069	+0.09(+0.31%)
Dec 28, 2021	27.52	28.15	27.50	27.67	803,215	+0.08(+0.28%)
Dec 27, 2021	27.84	27.84	27.23	27.59	517,596	-0.10(-0.34%)
Dec 23, 2021	27.51	27.84	27.26	27.69	746,682	+0.32(+1.19%)
Dec 22, 2021	27.22	27.43	27.07	27.36	442,251	+0.14(+0.53%)
Dec 21, 2021	26.56	27.49	26.34	27.22	914,119	+1.05(+4.01%)
Dec 20, 2021	27.17	27.34	25.20	26.17	1,016,089	-1.57(-5.67%)
Dec 17, 2021	26.72	27.85	26.29	27.75	3,318,553	+0.90(+3.34%)
Dec 16, 2021	28.37	28.61	26.79	26.85	747,479	-1.34(-4.74%)
Dec 15, 2021	27.46	28.20	27.22	28.18	1,134,120	+0.63(+2.28%)
Dec 14, 2021	27.57	28.05	27.51	27.55	869,547	-0.15(-0.55%)
Dec 13, 2021	27.63	28.05	27.52	27.71	770,083	-0.10(-0.38%)
Dec 10, 2021	28.19	28.43	27.62	27.81	622,727	-0.26(-0.92%)
Dec 09, 2021	28.60	28.77	28.07	28.07	461,267	-0.68(-2.36%)
Dec 08, 2021	28.69	29.06	28.48	28.75	649,551	+0.01(+0.03%)
Dec 07, 2021	28.27	29.49	28.03	28.74	573,749	+0.62(+2.20%)
Dec 06, 2021	27.47	28.26	27.30	28.12	688,486	+1.15(+4.28%)
Dec 03, 2021	27.07	27.43	26.60	26.96	906,361	-0.24(-0.88%)
Dec 02, 2021	25.78	27.50	25.61	27.20	903,359	+1.73(+6.78%)
Dec 01, 2021	26.30	26.74	25.27	25.48	1,241,509	-0.13(-0.52%)
Nov 30, 2021	26.54	26.61	25.38	25.61	692,275	-1.19(-4.45%)
Nov 29, 2021	27.90	28.06	26.79	26.80	770,608	-0.80(-2.90%)
Nov 26, 2021	27.92	28.11	27.12	27.60	428,127	-1.19(-4.14%)
Nov 24, 2021	28.73	29.08	28.57	28.79	497,940	-0.17(-0.59%)
Nov 23, 2021	28.98	29.35	28.64	28.97	701,457	-0.17(-0.59%)
Nov 22, 2021	29.41	29.61	29.00	29.14	1,244,403	-0.08(-0.26%)
Nov 19, 2021	30.19	30.44	29.00	29.21	1,397,280	-1.18(-3.89%)
Nov 18, 2021	31.07	30.50	30.00	30.40	633,655	-0.74(-2.39%)
Nov 17, 2021	31.36	31.75	30.92	31.14	462,186	-0.40(-1.27%)
Nov 16, 2021	31.80	32.07	31.40	31.54	507,949	-0.40(-1.25%)
Nov 15, 2021	32.84	32.84	31.77	31.94	635,286	-0.61(-1.86%)
Nov 12, 2021	32.59	33.36	32.59	32.55	448,134	+0.19(+0.59%)
Nov 11, 2021	32.62	32.62	32.20	32.36	427,286	-0.20(-0.61%)
Nov 10, 2021	32.64			32.56	427,940	-0.07(-0.20%)
Nov 09, 2021	33.04	33.60	32.42	32.62	518,084	-0.25(-0.75%)
Nov 08, 2021	34.08	34.08	32.79	32.87	971,917	-0.83(-2.45%)
Nov 05, 2021	34.31	34.91	32.65	33.70	737,825	-0.14(-0.42%)
Nov 04, 2021	32.89	34.04	32.72	33.84	1,002,045	+0.92(+2.80%)
Nov 03, 2021	31.61	32.96	31.55	32.92	489,626	+1.30(+4.12%)
Nov 02, 2021	32.32	32.40	31.28	31.62	505,009	-0.59(-1.83%)
Nov 01, 2021	31.60	32.54	31.92	32.21	783,804	+0.64(+2.02%)
Oct 29, 2021	31.25	31.68	31.04	31.57	634,474	+0.42(+1.34%)
Oct 28, 2021	30.85	31.35	30.84	31.15	500,970	+0.44(+1.42%)
Oct 27, 2021	30.67	31.16	30.43	30.71	391,319	+0.00(+0.00%)
Oct 26, 2021	31.51		30.69	30.71	551,233	-0.91(-2.88%)
Oct 25, 2021	32.02	32.02	31.57	31.63	303,560	-0.40(-1.25%)
Oct 22, 2021	32.38	32.65	32.00	32.02	350,779	-0.54(-1.66%)
Oct 21, 2021	32.47	32.59	32.03	32.57	460,964	+0.74(+2.33%)
Oct 20, 2021	32.14	32.47	31.54	31.83	570,039	-0.44(-1.36%)
Oct 19, 2021	31.85	32.43	31.85	32.26	525,459	+0.51(+1.62%)
Oct 18, 2021	31.58	31.89	31.06	31.75	382,574	-0.05(-0.15%)
Oct 15, 2021	31.40	32.40	31.14	31.80	765,076	+1.01(+3.27%)
Oct 14, 2021	30.93	31.34	30.53	30.79	769,633	+0.10(+0.31%)
Oct 13, 2021	31.17	31.50	30.61	30.69	444,086	-0.64(-2.03%)
Oct 12, 2021	31.29	31.73	30.98	31.33	454,581	+0.06(+0.18%)
Oct 11, 2021	32.59	32.78	31.25	31.27	513,311	-1.53(-4.66%)
Oct 08, 2021	33.19	33.69	32.77	32.80	488,901	-0.44(-1.32%)
Oct 07, 2021	33.69	34.01	33.20	33.24	618,023	-0.19(-0.57%)
Oct 06, 2021	33.48	33.81	32.68	33.43	451,991	-0.36(-1.07%)
Oct 05, 2021	34.61	34.61	33.77	33.79	511,020	-0.76(-2.20%)
Oct 04, 2021	34.80	35.19	34.21	34.55	463,059	-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.