Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	30.02	30.18	29.23	29.36	1,684,958	-0.69(-2.30%)
Dec 30, 2021	29.25	30.51	29.18	30.05	1,158,257	+0.31(+1.04%)
Dec 29, 2021	29.35	29.87	29.19	29.74	1,027,465	+0.57(+1.95%)
Dec 28, 2021	29.30	29.71	29.08	29.17	1,133,536	-0.24(-0.82%)
Dec 27, 2021	29.20	29.53	29.01	29.41	949,815	+0.29(+1.00%)
Dec 23, 2021	28.70	29.31	28.37	29.12	1,337,877	+0.71(+2.50%)
Dec 22, 2021	28.21	28.67	28.19	28.41	906,464	+0.15(+0.53%)
Dec 21, 2021	27.65	28.36	27.65	28.26	1,196,470	+1.06(+3.90%)
Dec 20, 2021	27.63	27.80	26.75	27.20	1,925,475	-1.23(-4.33%)
Dec 17, 2021	27.89	28.51	27.25	28.43	2,544,201	+0.55(+1.97%)
Dec 16, 2021	29.50	29.64	27.86	27.88	2,092,476	-1.24(-4.26%)
Dec 15, 2021	29.24	29.36	28.18	29.12	1,503,756	-0.21(-0.72%)
Dec 14, 2021	28.78	29.89	28.65	29.33	1,587,602	+0.31(+1.07%)
Dec 13, 2021	30.22	30.60	28.61	29.02	1,995,075	-1.52(-4.98%)
Dec 10, 2021	31.76	31.76	30.13	30.54	1,676,048	-0.87(-2.77%)
Dec 09, 2021	32.02	32.59	31.30	31.41	1,443,656	-0.91(-2.82%)
Dec 08, 2021	32.49	33.00	32.25	32.32	1,218,645	-0.45(-1.37%)
Dec 07, 2021	32.54	33.77	32.34	32.77	1,455,801	+0.77(+2.41%)
Dec 06, 2021	32.15	32.85	31.85	32.00	1,841,114	+0.40(+1.27%)
Dec 03, 2021	31.55	31.99	31.01	31.60	1,574,233	+0.05(+0.16%)
Dec 02, 2021	30.98	31.71	30.82	31.55	2,047,768	+0.93(+3.04%)
Dec 01, 2021	32.42	33.21	30.59	30.62	1,820,612	-1.05(-3.32%)
Nov 30, 2021	32.13	32.35	31.24	31.67	1,989,029	-0.87(-2.67%)
Nov 29, 2021	32.50	33.17	31.73	32.54	1,869,880	+0.69(+2.17%)
Nov 26, 2021	31.97	32.16	31.14	31.85	1,340,412	-1.19(-3.60%)
Nov 24, 2021	33.01	33.24	32.22	33.04	2,340,995	-0.75(-2.23%)
Nov 23, 2021	32.00	34.06	31.68	33.79	7,329,310	-3.48(-9.33%)
Nov 22, 2021	36.89	38.04	36.61	37.27	4,071,589	+1.10(+3.04%)
Nov 19, 2021	36.91	37.09	36.00	36.17	1,830,570	-1.28(-3.42%)
Nov 18, 2021	37.46	37.47	37.20	37.45	2,139,002	+1.39(+3.85%)
Nov 17, 2021	37.60	37.63	36.05	36.06	1,506,100	-1.59(-4.22%)
Nov 16, 2021	37.71	38.10	37.25	37.65	1,523,872	+0.75(+2.03%)
Nov 15, 2021	36.27	37.04	36.02	36.90	1,514,222	+1.26(+3.54%)
Nov 12, 2021	35.54	35.70	35.05	35.64	712,965	+0.30(+0.85%)
Nov 11, 2021	35.51	35.94	35.24	35.34	975,453	+0.09(+0.26%)
Nov 10, 2021	35.81			35.25	1,842,431	-0.36(-1.01%)
Nov 09, 2021	34.75	35.61	34.75	35.61	833,319	+0.75(+2.15%)
Nov 08, 2021	35.45	35.76	34.81	34.86	896,186	-0.63(-1.78%)
Nov 05, 2021	35.68	36.50	35.05	35.49	1,099,600	+0.29(+0.82%)
Nov 04, 2021	35.17	35.70	34.95	35.20	1,310,633	+0.03(+0.09%)
Nov 03, 2021	32.95	35.21	32.81	35.17	2,636,463	+2.36(+7.19%)
Nov 02, 2021	32.85	33.00	32.33	32.81	1,120,160	+0.14(+0.43%)
Nov 01, 2021	32.29	33.17	32.77	32.67	1,591,221	+0.74(+2.32%)
Oct 29, 2021	31.60	31.98	31.41	31.93	1,110,812	+0.21(+0.66%)
Oct 28, 2021	30.98	31.79		31.72	1,320,982	+0.87(+2.82%)
Oct 27, 2021	31.10	31.09	30.37	30.85	1,780,861	-0.35(-1.12%)
Oct 26, 2021	31.73		31.18	31.20	1,569,889	-0.37(-1.17%)
Oct 25, 2021	30.83	32.11	30.83	31.57	1,887,613	+0.74(+2.40%)
Oct 22, 2021	31.35	31.41	30.50	30.83	2,027,741	+0.45(+1.48%)
Oct 21, 2021	30.49	31.11	30.22	30.38	906,119	-0.05(-0.16%)
Oct 20, 2021	30.41	31.24	30.22	30.43	998,909	-0.13(-0.43%)
Oct 19, 2021	30.80	30.80	30.17	30.56	917,499	-0.07(-0.23%)
Oct 18, 2021	29.74	30.73	29.60	30.63	1,083,896	+0.38(+1.26%)
Oct 15, 2021	30.61	31.03	30.08	30.25	1,953,328	+0.03(+0.10%)
Oct 14, 2021	30.53	30.81	30.00	30.22	1,186,597	+0.13(+0.43%)
Oct 13, 2021	29.89	30.11	29.43	30.09	1,150,725	+0.31(+1.04%)
Oct 12, 2021	28.75	29.86	28.75	29.78	1,275,424	+1.14(+3.98%)
Oct 11, 2021	29.95	30.31	28.57	28.64	1,394,857	-1.05(-3.54%)
Oct 08, 2021	29.66	30.83	29.56	29.69	1,193,551	-0.03(-0.10%)
Oct 07, 2021	29.75	30.34	29.52	29.72	1,221,313	+0.37(+1.26%)
Oct 06, 2021	29.41	30.19	28.82	29.35	1,830,454	-0.55(-1.84%)
Oct 05, 2021	30.55	31.12	29.89	29.90	2,432,301	-0.69(-2.26%)
Oct 04, 2021	30.15	30.99	29.65	30.59	1,366,191	+0.15(+0.49%)

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.