Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	30.49	31.23	30.47	30.95	1,119,168	+0.35(+1.15%)
Dec 30, 2021	30.78	31.44	30.59	30.60	999,574	-0.03(-0.09%)
Dec 29, 2021	30.22	30.76	30.21	30.63	1,417,327	+0.10(+0.33%)
Dec 28, 2021	30.15	30.98	29.99	30.53	1,457,786	+0.50(+1.66%)
Dec 27, 2021	29.44	30.08	29.20	30.03	1,317,250	+0.77(+2.65%)
Dec 23, 2021	29.64	29.70	29.13	29.26	1,177,559	-0.42(-1.40%)
Dec 22, 2021	29.44	29.81	29.33	29.67	1,076,787	+0.19(+0.66%)
Dec 21, 2021	29.25	29.63	29.06	29.48	1,482,368	+0.56(+1.95%)
Dec 20, 2021	29.20	29.20	28.09	28.92	1,374,605	-0.99(-3.30%)
Dec 17, 2021	30.01	30.24	29.60	29.90	3,004,817	-0.30(-0.98%)
Dec 16, 2021	30.39	30.85	30.11	30.20	1,259,271	+0.13(+0.43%)
Dec 15, 2021	29.61	30.10	28.76	30.07	1,646,452	+0.73(+2.48%)
Dec 14, 2021	28.95	29.98	28.92	29.34	1,360,991	+0.31(+1.08%)
Dec 13, 2021	30.07	30.25	28.87	29.03	1,081,165	-1.04(-3.47%)
Dec 10, 2021	30.71	31.06	29.98	30.07	1,195,899	-0.21(-0.70%)
Dec 09, 2021	29.19	30.51	29.08	30.28	1,447,165	+0.63(+2.12%)
Dec 08, 2021	29.66	30.02	29.44	29.65	1,165,603	+0.18(+0.63%)
Dec 07, 2021	28.70	29.76	28.65	29.47	1,777,955	+1.40(+5.00%)
Dec 06, 2021	27.45	28.48	26.89	28.07	1,736,705	+1.09(+4.03%)
Dec 03, 2021	27.66	27.93	26.62	26.98	1,850,602	-0.53(-1.91%)
Dec 02, 2021	27.72	27.98	27.22	27.50	1,771,233	+0.11(+0.40%)
Dec 01, 2021	28.29	29.23	27.38	27.39	1,945,779	+0.00(+0.00%)
Nov 30, 2021	28.19	28.37	26.99	27.39	2,248,725	-1.24(-4.32%)
Nov 29, 2021	29.05	29.32	28.16	28.63	1,565,958	+0.18(+0.62%)
Nov 26, 2021	28.73	29.18	27.95	28.45	1,060,654	-1.54(-5.14%)
Nov 24, 2021	30.38	30.74	29.99	29.99	895,394	-0.55(-1.81%)
Nov 23, 2021	29.91	30.66	29.71	30.55	1,187,057	+0.73(+2.44%)
Nov 22, 2021	29.52	30.39	29.46	29.82	1,401,927	+0.54(+1.83%)
Nov 19, 2021	29.05	29.40	28.80	29.28	1,296,613	-0.14(-0.47%)
Nov 18, 2021	30.07	29.56	29.38	29.42	1,074,557	-0.47(-1.57%)
Nov 17, 2021	30.43	30.57	29.73	29.89	1,165,524	-0.59(-1.94%)
Nov 16, 2021	30.54	30.89	30.41	30.48	1,028,869	-0.05(-0.15%)
Nov 15, 2021	30.82	31.12	30.39	30.53	992,975	-0.06(-0.18%)
Nov 12, 2021	29.88	30.70	29.74	30.59	1,439,545	+0.94(+3.17%)
Nov 11, 2021	29.13	29.79	28.80	29.64	1,194,560	+1.00(+3.48%)
Nov 10, 2021	28.69			28.65	1,119,271	-0.25(-0.86%)
Nov 09, 2021	28.98	29.40	28.33	28.89	1,482,316	-0.15(-0.50%)
Nov 08, 2021	30.25	30.56	29.01	29.04	2,002,210	-0.76(-2.55%)
Nov 05, 2021	29.43	29.96	29.01	29.80	3,291,378	+2.78(+10.30%)
Nov 04, 2021	27.73	27.88	26.57	27.02	1,848,376	-0.58(-2.09%)
Nov 03, 2021	26.95	27.99	26.91	27.59	1,253,813	+0.59(+2.20%)
Nov 02, 2021	26.16	27.12	26.07	27.00	1,377,400	+0.72(+2.75%)
Nov 01, 2021	25.76	26.67	26.02	26.28	1,437,246	+0.63(+2.46%)
Oct 29, 2021	25.80	26.22	25.35	25.64	2,168,708	-0.36(-1.37%)
Oct 28, 2021	25.64	26.14	25.64	26.00	1,379,298	+0.42(+1.65%)
Oct 27, 2021	26.36	26.28	25.55	25.58	1,670,073	-0.92(-3.45%)
Oct 26, 2021	27.08			26.50	1,857,840	-0.44(-1.63%)
Oct 25, 2021	27.06	27.36	26.88	26.94	1,820,157	+0.22(+0.82%)
Oct 22, 2021	27.09	27.48	26.69	26.72	1,422,436	-0.31(-1.15%)
Oct 21, 2021	27.80	27.80	26.57	27.03	1,914,645	-0.99(-3.53%)
Oct 20, 2021	27.80	28.20	27.69	28.02	1,138,348	+0.07(+0.26%)
Oct 19, 2021	28.18	28.23	27.82	27.94	914,594	-0.10(-0.36%)
Oct 18, 2021	27.89	28.15	27.76	28.04	1,135,138	-0.23(-0.81%)
Oct 15, 2021	28.53	28.79	28.22	28.27	1,077,824	-0.05(-0.19%)
Oct 14, 2021	27.91	28.41	27.80	28.33	819,388	+0.83(+3.03%)
Oct 13, 2021	28.15	28.29	27.31	27.49	855,058	-0.80(-2.81%)
Oct 12, 2021	28.69	28.81	28.02	28.29	1,063,291	-0.42(-1.47%)
Oct 11, 2021	28.64	29.42	28.61	28.71	836,293	+0.21(+0.74%)
Oct 08, 2021	28.03	28.59	27.92	28.50	1,199,372	+0.62(+2.23%)
Oct 07, 2021	27.81	28.25	27.63	27.88	1,020,871	+0.51(+1.87%)
Oct 06, 2021	27.34	27.75	26.71	27.37	1,471,079	-0.45(-1.61%)
Oct 05, 2021	27.16	27.98	26.95	27.81	2,095,634	+0.84(+3.12%)
Oct 04, 2021	27.40	27.90	26.96	26.97	1,977,367	-0.41(-1.50%)

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.