Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	34.89	36.23	34.25	34.54	38,954	-0.41(-1.17%)
Dec 30, 2021	35.65	36.58	34.95	34.95	23,913	-0.80(-2.24%)
Dec 29, 2021	37.49	37.50	34.06	35.75	44,082	-1.75(-4.67%)
Dec 28, 2021	37.07	38.97	37.07	37.50	46,439	-0.03(-0.08%)
Dec 27, 2021	39.45	39.45	36.15	37.53	43,822	-1.46(-3.74%)
Dec 23, 2021	39.78	39.78	38.13	38.99	48,099	-0.43(-1.09%)
Dec 22, 2021	39.05	39.50	38.00	39.42	63,910	+0.37(+0.95%)
Dec 21, 2021	35.00	39.71	35.00	39.05	84,816	+3.93(+11.19%)
Dec 20, 2021	35.63	36.38	33.88	35.12	91,132	-0.37(-1.04%)
Dec 17, 2021	36.91	37.62	35.49	35.49	78,360	-1.06(-2.90%)
Dec 16, 2021	40.08	40.08	36.10	36.55	125,775	-3.98(-9.82%)
Dec 15, 2021	36.00	41.00	34.49	40.53	186,786	+4.45(+12.33%)
Dec 14, 2021	33.60	36.66	33.54	36.08	130,645	+2.42(+7.19%)
Dec 13, 2021	30.26	34.70	29.73	33.66	202,753	+3.65(+12.16%)
Dec 10, 2021	28.00	30.26	27.99	30.01	98,117	+2.31(+8.34%)
Dec 09, 2021	27.96	28.92	27.06	27.70	247,110	+2.75(+11.02%)
Dec 08, 2021	25.06	25.50	24.85	24.95	71,315	+0.10(+0.40%)
Dec 07, 2021	25.40	25.42	24.39	24.85	26,905	-0.32(-1.27%)
Dec 06, 2021	25.33	25.37	24.91	25.17	45,168	-0.13(-0.51%)
Dec 03, 2021	24.17	25.75	24.17	25.30	61,960	+1.29(+5.37%)
Dec 02, 2021	24.48	25.39	23.82	24.01	48,682	-0.26(-1.07%)
Dec 01, 2021	25.07	25.10	24.06	24.27	50,056	-0.54(-2.18%)
Nov 30, 2021	25.50	26.16	24.28	24.81	74,214	-0.54(-2.13%)
Nov 29, 2021	24.89	25.48	24.70	25.35	197,060	+1.01(+4.15%)
Nov 26, 2021	24.21	24.40	24.05	24.34	28,178	-0.09(-0.37%)
Nov 24, 2021	24.18	24.66	24.01	24.43	84,769	+0.20(+0.83%)
Nov 23, 2021	23.30	24.33	23.30	24.23	203,177	+0.83(+3.55%)
Nov 22, 2021	18.73	23.44	18.73	23.40	1,120,639	+4.95(+26.83%)
Nov 19, 2021	19.20	19.95	18.45	18.45	15,045	-0.76(-3.96%)
Nov 18, 2021	18.76	19.36	19.18	19.21	26,309	+0.41(+2.18%)
Nov 17, 2021	19.94	20.01	18.69	18.80	53,883	-1.20(-6.00%)
Nov 16, 2021	20.32	20.48	20.00	20.00	23,364	-0.41(-2.01%)
Nov 15, 2021	20.88	20.89	20.24	20.41	11,696	-0.30(-1.45%)
Nov 12, 2021	20.86	20.86	20.71	20.71	7,332	+0.02(+0.10%)
Nov 11, 2021	21.05	21.05	20.68	20.69	10,807	-0.17(-0.81%)
Nov 10, 2021	20.61		20.06	20.86	33,890	+0.20(+0.97%)
Nov 09, 2021	20.97	21.00	20.63	20.66	23,949	-0.34(-1.62%)
Nov 08, 2021	20.93	21.00	20.79	21.00	9,047	+0.38(+1.84%)
Nov 05, 2021	20.90	21.00	20.61	20.62	28,752	-0.01(-0.05%)
Nov 04, 2021	20.51	21.10	20.25	20.63	234,844	+0.13(+0.63%)
Nov 03, 2021	20.60	20.70	20.50	20.50	6,031	-0.07(-0.34%)
Nov 02, 2021	20.62	21.00	20.50	20.57	14,237	-0.25(-1.20%)
Nov 01, 2021	20.77	21.20	20.71	20.82	19,862	-0.13(-0.62%)
Oct 29, 2021	21.21	21.21	20.80	20.95	12,322	-0.26(-1.23%)
Oct 28, 2021	21.56	21.57	21.10	21.21	19,930	-0.45(-2.08%)
Oct 27, 2021	21.62	21.75	21.50	21.66	5,105	+0.07(+0.32%)
Oct 26, 2021	21.44			21.59	32,014	+0.15(+0.70%)
Oct 25, 2021	21.30	21.68	21.30	21.44	21,661	+0.06(+0.28%)
Oct 22, 2021	21.24	21.71	21.03	21.38	7,346	-0.05(-0.23%)
Oct 21, 2021	21.16	21.43	21.16	21.43	3,348	-0.01(-0.05%)
Oct 20, 2021	21.69	21.95	21.20	21.44	31,350	+0.14(+0.66%)
Oct 19, 2021	21.47	21.80	21.09	21.30	26,037	-0.12(-0.56%)
Oct 18, 2021	21.45	21.60	20.59	21.42	29,540	-0.18(-0.83%)
Oct 15, 2021	21.48	21.94	21.01	21.60	8,769	+0.59(+2.81%)
Oct 14, 2021	21.46	21.89	21.01	21.01	34,429	-0.14(-0.69%)
Oct 13, 2021	20.87	21.21	20.85	21.16	12,395	-0.27(-1.28%)
Oct 12, 2021	21.11	21.53	20.90	21.43	26,877	+0.56(+2.68%)
Oct 11, 2021	21.56	21.72	20.49	20.87	17,951	-0.59(-2.75%)
Oct 08, 2021	21.84	21.84	21.45	21.46	9,945	-0.41(-1.90%)
Oct 07, 2021	21.95	21.95	21.80	21.88	8,624	-0.11(-0.52%)
Oct 06, 2021	22.12	22.23	21.80	21.99	18,624	-0.25(-1.12%)
Oct 05, 2021	22.03	22.42	21.75	22.24	70,448	+0.25(+1.14%)
Oct 04, 2021	23.06	23.06	21.99	21.99	20,700	-0.99(-4.31%)

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.