Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	35.05	35.10	34.52	34.87	3,380	-0.02(-0.04%)
Dec 30, 2021	34.88	35.09	34.73	34.88	4,221	+0.03(+0.10%)
Dec 29, 2021	34.72	34.85	34.72	34.85	12,465	+0.26(+0.75%)
Dec 28, 2021	34.51	35.03	34.51	34.59	7,947	-0.04(-0.12%)
Dec 27, 2021	34.81	35.10	34.16	34.63	3,126	-0.20(-0.57%)
Dec 23, 2021	33.93	34.83	33.93	34.83	7,473	+0.61(+1.78%)
Dec 22, 2021	33.80	34.22	33.68	34.22	10,870	+0.71(+2.12%)
Dec 21, 2021	33.26	33.78	33.16	33.51	12,387	+0.50(+1.51%)
Dec 20, 2021	32.58	33.01	32.49	33.01	11,292	-0.10(-0.30%)
Dec 17, 2021	33.04	33.52	33.04	33.11	32,355	+0.18(+0.55%)
Dec 16, 2021	33.18	33.38	32.74	32.93	29,705	+0.30(+0.93%)
Dec 15, 2021	32.67	32.96	32.46	32.62	5,473	+0.23(+0.69%)
Dec 14, 2021	32.77	32.88	32.39	32.40	14,538	+0.36(+1.12%)
Dec 13, 2021	32.40	32.47	31.83	32.04	7,903	-0.46(-1.42%)
Dec 10, 2021	32.52	33.07	32.38	32.50	5,721	-0.03(-0.09%)
Dec 09, 2021	32.61	32.61	32.35	32.53	13,728	-0.15(-0.46%)
Dec 08, 2021	32.44	32.69	32.40	32.68	16,064	-0.03(-0.09%)
Dec 07, 2021	32.81	33.03	32.61	32.71	17,439	+0.20(+0.62%)
Dec 06, 2021	32.15	32.51	32.15	32.51	10,409	+1.03(+3.27%)
Dec 03, 2021	31.66	31.66	30.99	31.48	8,314	-0.25(-0.80%)
Dec 02, 2021	31.60	32.02	31.55	31.73	27,400	+0.44(+1.39%)
Dec 01, 2021	31.52	31.64	31.30	31.30	14,994	+0.41(+1.33%)
Nov 30, 2021	30.92	30.92	30.55	30.89	27,408	-0.36(-1.15%)
Nov 29, 2021	31.42	31.42	31.18	31.25	8,058	+0.11(+0.35%)
Nov 26, 2021	31.53	31.57	30.96	31.14	33,670	-1.73(-5.26%)
Nov 24, 2021	32.57	32.87	32.55	32.87	1,987	+0.06(+0.20%)
Nov 23, 2021	32.77	32.93	32.77	32.80	4,978	-0.09(-0.29%)
Nov 22, 2021	33.10	33.55	32.90	32.90	3,200	-0.30(-0.90%)
Nov 19, 2021	33.34	33.40	33.09	33.20	6,384	-0.83(-2.44%)
Nov 18, 2021	33.77	34.03	33.91	34.03	6,467	-0.24(-0.70%)
Nov 17, 2021	34.01	34.45	34.01	34.27	5,622	-0.15(-0.44%)
Nov 16, 2021	34.66	35.16	34.42	34.42	6,057	+0.03(+0.09%)
Nov 15, 2021	34.48	34.53	34.39	34.39	6,288	-0.29(-0.84%)
Nov 12, 2021	34.82	34.99	34.66	34.68	4,592	-0.41(-1.17%)
Nov 11, 2021	34.80	35.09	34.80	35.09	4,544	+0.52(+1.50%)
Nov 10, 2021	34.77			34.57	3,838	-0.28(-0.80%)
Nov 09, 2021	34.73	35.24	34.67	34.85	19,035	-0.24(-0.68%)
Nov 08, 2021	34.74	35.09	34.73	35.09	3,511	-0.04(-0.11%)
Nov 05, 2021	34.77	35.13	34.77	35.13	1,706	+0.23(+0.66%)
Nov 04, 2021	35.09	35.49	34.71	34.90	29,443	+0.29(+0.84%)
Nov 03, 2021	34.22	34.61	34.22	34.61	2,148	-1.52(-4.21%)
Nov 02, 2021	35.50	36.13	35.32	36.13	1,841	+0.45(+1.26%)
Nov 01, 2021	34.97	35.69	34.97	35.68	5,007	+0.77(+2.19%)
Oct 29, 2021	34.69	34.91	34.69	34.91	918	-0.02(-0.04%)
Oct 28, 2021	34.70	35.10	34.68	34.93	2,213	+0.71(+2.07%)
Oct 27, 2021	34.26	34.74	33.92	34.22	2,294	-0.71(-2.03%)
Oct 26, 2021	34.20	34.93		34.93	2,988	+0.81(+2.37%)
Oct 25, 2021	34.09	34.12	33.94	34.12	987	-0.46(-1.33%)
Oct 22, 2021	34.00	34.58	33.87	34.58	3,367	+0.74(+2.19%)
Oct 21, 2021	34.00	34.00	33.84	33.84	2,372	-0.93(-2.67%)
Oct 20, 2021	34.45	34.77	34.42	34.77	3,095	+0.37(+1.08%)
Oct 19, 2021	33.91	34.40	33.91	34.40	4,019	+0.59(+1.75%)
Oct 18, 2021	33.72	34.02	33.72	33.81	4,602	-1.31(-3.73%)
Oct 15, 2021	34.62	35.15	34.60	35.12	2,412	-0.01(-0.03%)
Oct 14, 2021	34.57	35.18	34.57	35.13	3,262	+0.73(+2.13%)
Oct 13, 2021	34.04	35.06	34.04	34.40	5,896	+0.11(+0.31%)
Oct 12, 2021	33.70	34.64	33.68	34.29	14,798	+1.33(+4.04%)
Oct 11, 2021	32.42	32.96	32.42	32.96	3,336	-0.18(-0.54%)
Oct 08, 2021	32.92	33.18	32.80	33.14	1,451	+0.21(+0.64%)
Oct 07, 2021	32.51	33.34	32.45	32.93	4,682	-0.14(-0.42%)
Oct 06, 2021	32.18	33.07	32.18	33.07	3,592	-0.35(-1.05%)
Oct 05, 2021	32.64	33.42	32.64	33.42	11,644	+0.83(+2.55%)
Oct 04, 2021	32.56	32.61	32.51	32.59	2,848	-0.67(-2.01%)

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.