Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	30.45	30.80	30.45	30.52	3,412,916	+0.09(+0.28%)
Dec 30, 2021	30.96	31.11	30.40	30.43	4,327,400	-0.66(-2.13%)
Dec 29, 2021	31.09	31.41	31.00	31.09	2,515,834	-0.07(-0.22%)
Dec 28, 2021	30.92	31.25	30.86	31.16	2,012,864	-0.15(-0.49%)
Dec 27, 2021	30.96	31.31	30.65	31.31	1,783,923	+0.56(+1.81%)
Dec 23, 2021	30.66	30.86	30.51	30.76	2,949,283	-0.74(-2.34%)
Dec 22, 2021	31.19	31.64	30.96	31.50	4,717,970	+0.76(+2.46%)
Dec 21, 2021	31.14	31.26	30.67	30.74	4,156,658	+0.37(+1.23%)
Dec 20, 2021	30.65	30.66	29.90	30.37	5,568,169	-0.35(-1.12%)
Dec 17, 2021	31.02	31.15	30.53	30.71	5,687,348	-0.16(-0.53%)
Dec 16, 2021	31.19	31.48	30.69	30.87	5,576,036	+0.62(+2.06%)
Dec 15, 2021	30.50	30.51	29.35	30.25	8,091,414	+0.28(+0.93%)
Dec 14, 2021	29.28	30.14	29.21	29.97	7,294,457	+1.96(+6.98%)
Dec 13, 2021	28.33	28.40	27.65	28.02	3,804,546	-0.01(-0.03%)
Dec 10, 2021	28.31	28.38	27.84	28.03	2,190,866	+0.06(+0.21%)
Dec 09, 2021	27.83	28.11	27.65	27.97	2,359,569	-0.46(-1.62%)
Dec 08, 2021	28.59	28.62	28.31	28.43	2,948,586	+0.14(+0.51%)
Dec 07, 2021	28.00	28.43	27.96	28.29	4,600,988	+1.28(+4.72%)
Dec 06, 2021	26.88	27.25	26.62	27.01	4,671,189	+0.56(+2.10%)
Dec 03, 2021	26.88	27.00	26.19	26.45	4,695,192	-0.54(-1.99%)
Dec 02, 2021	26.46	27.17	26.18	26.99	5,076,410	+1.21(+4.69%)
Dec 01, 2021	26.61	26.96	25.77	25.78	7,093,618	+0.11(+0.41%)
Nov 30, 2021	26.45	26.57	25.49	25.68	7,644,433	-0.71(-2.69%)
Nov 29, 2021	27.20	27.26	26.29	26.39	5,511,218	-0.34(-1.26%)
Nov 26, 2021	26.42	26.89	26.18	26.72	3,607,645	-1.26(-4.49%)
Nov 24, 2021	28.34	28.58	27.96	27.98	4,987,013	-1.26(-4.30%)
Nov 23, 2021	29.17	29.49	28.98	29.23	3,014,542	+0.31(+1.06%)
Nov 22, 2021	28.88	29.27	28.76	28.93	4,208,253	+0.16(+0.57%)
Nov 19, 2021	28.74	28.98	28.58	28.76	3,984,058	-0.63(-2.15%)
Nov 18, 2021	29.66	29.43	29.32	29.40	7,323,340	+0.50(+1.72%)
Nov 17, 2021	29.49	29.71	28.88	28.90	5,812,240	-0.29(-0.99%)
Nov 16, 2021	29.31	29.42	29.08	29.19	2,347,355	-0.05(-0.16%)
Nov 15, 2021	29.73	29.85	29.21	29.23	3,427,064	-0.95(-3.14%)
Nov 12, 2021	30.20	30.44	30.05	30.18	3,501,191	-0.97(-3.11%)
Nov 11, 2021	31.28	31.41	31.03	31.15	4,401,154	+1.46(+4.91%)
Nov 10, 2021	30.08		29.64	29.69	5,833,073	-1.02(-3.31%)
Nov 09, 2021	31.51	31.61	30.41	30.71	5,454,579	-1.09(-3.44%)
Nov 08, 2021	31.76	32.26	31.70	31.80	5,259,254	+0.67(+2.16%)
Nov 05, 2021	30.90	31.13	30.63	31.13	3,450,289	-0.30(-0.95%)
Nov 04, 2021	31.87	32.00	31.29	31.43	3,458,099	-0.61(-1.92%)
Nov 03, 2021	31.90	32.06	31.62	32.04	3,529,847	-0.11(-0.33%)
Nov 02, 2021	31.98	32.22	31.70	32.15	3,350,354	-1.03(-3.09%)
Nov 01, 2021	33.29	33.24	33.05	33.17	3,819,498	+0.41(+1.26%)
Oct 29, 2021	32.39	32.84	32.19	32.76	3,034,893	+0.25(+0.77%)
Oct 28, 2021	32.20	32.67	31.99	32.51	2,798,866	+0.56(+1.74%)
Oct 27, 2021	31.99	32.55	31.68	31.96	3,049,162	-0.57(-1.74%)
Oct 26, 2021	32.27			32.52	4,288,776	+0.69(+2.17%)
Oct 25, 2021	31.17	31.99	31.01	31.83	3,324,173	+1.23(+4.01%)
Oct 22, 2021	30.57	30.94	30.18	30.61	2,858,862	+0.17(+0.57%)
Oct 21, 2021	30.53	30.63	30.05	30.43	3,231,423	-1.05(-3.32%)
Oct 20, 2021	30.83	31.55	30.74	31.48	2,792,480	+0.42(+1.36%)
Oct 19, 2021	31.12	31.26	30.82	31.06	2,669,333	-0.07(-0.22%)
Oct 18, 2021	30.60	31.12	30.47	31.12	3,306,550	+0.32(+1.03%)
Oct 15, 2021	30.79	31.03	30.65	30.81	3,842,237	+0.20(+0.66%)
Oct 14, 2021	30.23	30.73	30.14	30.61	3,321,278	+0.86(+2.90%)
Oct 13, 2021	29.39	29.84	29.06	29.74	5,656,779	+0.80(+2.75%)
Oct 12, 2021	28.94	29.27	28.78	28.95	4,278,683	+0.33(+1.14%)
Oct 11, 2021	29.03	29.32	28.57	28.62	3,969,036	+0.88(+3.18%)
Oct 08, 2021	28.07	28.22	27.71	27.74	2,337,665	+0.12(+0.45%)
Oct 07, 2021	27.93	28.35	27.60	27.61	4,444,609	+0.39(+1.44%)
Oct 06, 2021	27.01	27.31	26.64	27.22	3,900,116	-0.60(-2.17%)
Oct 05, 2021	27.45	28.09	27.15	27.82	4,971,085	+0.28(+1.01%)
Oct 04, 2021	28.07	28.26	27.43	27.55	4,335,665	-0.76(-2.68%)

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.