Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	26.92	26.98	26.56	26.63	375,668	-0.45(-1.67%)
Dec 30, 2021	27.03	27.40	26.92	27.08	427,136	-0.01(-0.03%)
Dec 29, 2021	26.76	27.23	26.47	27.09	408,199	+0.54(+2.05%)
Dec 28, 2021	26.69	27.08	26.43	26.54	664,140	-0.23(-0.86%)
Dec 27, 2021	26.55	26.97	26.30	26.77	334,931	+0.24(+0.90%)
Dec 23, 2021	26.43	26.99	26.08	26.53	396,598	+0.19(+0.73%)
Dec 22, 2021	26.41	26.62	26.14	26.34	460,044	+0.06(+0.21%)
Dec 21, 2021	25.79	26.45	25.76	26.29	708,567	+0.87(+3.41%)
Dec 20, 2021	25.46	25.50	24.33	25.42	1,039,038	-0.40(-1.53%)
Dec 17, 2021	25.89	26.78	25.69	25.82	1,592,277	-0.21(-0.81%)
Dec 16, 2021	27.69	27.79	25.98	26.03	666,986	-1.47(-5.36%)
Dec 15, 2021	27.92	28.07	26.95	27.50	1,201,135	-0.25(-0.90%)
Dec 14, 2021	28.20	28.53	27.69	27.75	667,972	-0.68(-2.40%)
Dec 13, 2021	29.14	29.14	28.00	28.43	484,598	-0.87(-2.95%)
Dec 10, 2021	29.68	29.68	28.96	29.30	305,363	+0.08(+0.28%)
Dec 09, 2021	29.53	30.18	29.20	29.21	379,445	-0.73(-2.43%)
Dec 08, 2021	30.36	30.59	29.91	29.94	307,200	-0.37(-1.22%)
Dec 07, 2021	29.93	30.77	29.80	30.31	398,501	+0.73(+2.46%)
Dec 06, 2021	29.61	30.23	29.15	29.58	395,532	+0.40(+1.36%)
Dec 03, 2021	29.68	29.74	28.98	29.19	395,946	-0.38(-1.28%)
Dec 02, 2021	28.72	29.78	28.38	29.56	463,891	+1.06(+3.72%)
Dec 01, 2021	29.65	30.15	28.42	28.51	566,979	-0.17(-0.58%)
Nov 30, 2021	28.35	28.93	27.72	28.67	687,178	-0.01(-0.03%)
Nov 29, 2021	29.75	29.78	28.65	28.68	493,054	-0.57(-1.95%)
Nov 26, 2021	29.55	30.53	28.35	29.25	450,714	-1.60(-5.19%)
Nov 24, 2021	30.66	30.96	30.35	30.85	462,911	-0.39(-1.24%)
Nov 23, 2021	31.33	31.59	30.87	31.24	671,643	-0.18(-0.59%)
Nov 22, 2021	31.11	31.63	30.74	31.43	463,372	+0.71(+2.31%)
Nov 19, 2021	30.33	30.74	29.79	30.72	507,229	-0.16(-0.51%)
Nov 18, 2021	31.59	30.91	30.73	30.87	383,351	-0.51(-1.61%)
Nov 17, 2021	31.49	31.66	31.22	31.38	386,970	-0.38(-1.19%)
Nov 16, 2021	31.22	32.20	30.74	31.76	504,177	+0.50(+1.59%)
Nov 15, 2021	31.66	31.67	31.08	31.26	588,434	-0.12(-0.38%)
Nov 12, 2021	31.15	31.78	30.92	31.38	482,780	+0.22(+0.71%)
Nov 11, 2021	30.56	31.40	30.27	31.16	681,572	+0.41(+1.32%)
Nov 10, 2021	33.06		30.65	30.75	955,863	-3.78(-10.94%)
Nov 09, 2021	34.61	35.04	34.29	34.53	630,569	-0.24(-0.69%)
Nov 08, 2021	34.90	34.90	34.11	34.77	429,589	+0.16(+0.45%)
Nov 05, 2021	34.39	35.06	34.18	34.61	436,454	+0.80(+2.37%)
Nov 04, 2021	33.54	34.49	33.42	33.81	803,683	+0.44(+1.32%)
Nov 03, 2021	32.13	33.67	31.96	33.37	674,533	+1.42(+4.44%)
Nov 02, 2021	31.44	32.00	31.13	31.95	612,820	+0.61(+1.94%)
Nov 01, 2021	30.54	31.52	30.40	31.34	485,719	+0.79(+2.59%)
Oct 29, 2021	30.35	30.72	30.06	30.55	357,902	+0.36(+1.19%)
Oct 28, 2021	29.88	30.45	29.88	30.19	250,950	+0.39(+1.30%)
Oct 27, 2021	30.23	30.45	29.78	29.80	404,217	-0.59(-1.94%)
Oct 26, 2021	30.71			30.39	419,892	+0.04(+0.12%)
Oct 25, 2021	29.84	30.52	29.84	30.36	401,329	+0.52(+1.73%)
Oct 22, 2021	30.13	30.39	29.80	29.84	462,764	-0.38(-1.25%)
Oct 21, 2021	29.09	30.26	28.99	30.22	615,928	+1.40(+4.86%)
Oct 20, 2021	28.75	29.21	28.59	28.82	346,066	+0.01(+0.03%)
Oct 19, 2021	29.00	29.15	28.51	28.81	352,632	-0.12(-0.41%)
Oct 18, 2021	28.35	29.03	28.05	28.93	376,561	+0.47(+1.65%)
Oct 15, 2021	29.51	29.51	28.45	28.46	316,317	-0.51(-1.75%)
Oct 14, 2021	28.69	29.01	28.51	28.97	248,587	+0.69(+2.44%)
Oct 13, 2021	28.02	28.39	27.57	28.28	381,695	+0.41(+1.45%)
Oct 12, 2021	27.60	28.11	27.56	27.87	311,332	+0.24(+0.87%)
Oct 11, 2021	27.44	27.99	27.44	27.63	356,681	+0.18(+0.67%)
Oct 08, 2021	28.07	28.37	27.43	27.45	346,251	-0.83(-2.93%)
Oct 07, 2021	28.18	28.73	28.18	28.28	563,081	+0.47(+1.69%)
Oct 06, 2021	28.22	28.31	27.36	27.81	514,261	-0.88(-3.05%)
Oct 05, 2021	28.44	29.03	28.15	28.68	468,659	+0.30(+1.07%)
Oct 04, 2021	28.05	28.56	27.93	28.38	457,394	+0.25(+0.88%)

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.