Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	34.52	34.90	34.52	34.75	329,080	+0.24(+0.71%)
Dec 30, 2021	34.72	34.90	34.47	34.50	285,900	-0.04(-0.12%)
Dec 29, 2021	34.47	34.76	34.38	34.54	228,795	+0.15(+0.43%)
Dec 28, 2021	34.51	34.67	34.14	34.39	186,886	-0.14(-0.40%)
Dec 27, 2021	34.28	34.60	34.13	34.53	529,856	+0.27(+0.79%)
Dec 23, 2021	33.92	34.40	33.73	34.26	267,110	+0.31(+0.91%)
Dec 22, 2021	33.31	33.99	33.10	33.96	236,367	+0.64(+1.93%)
Dec 21, 2021	32.86	33.44	32.73	33.31	234,626	+0.93(+2.88%)
Dec 20, 2021	32.85	32.85	32.09	32.38	535,237	-0.94(-2.82%)
Dec 17, 2021	33.71	33.71	33.20	33.32	260,295	-0.23(-0.69%)
Dec 16, 2021	33.83	34.15	33.44	33.56	652,192	+0.30(+0.90%)
Dec 15, 2021	33.35	33.38	32.32	33.26	635,646	-0.39(-1.16%)
Dec 14, 2021	33.59	34.16	33.54	33.65	281,040	-0.38(-1.12%)
Dec 13, 2021	34.06	34.31	33.66	34.03	6,335,814	-0.02(-0.05%)
Dec 10, 2021	34.45	34.49	33.91	34.05	235,535	-0.27(-0.79%)
Dec 09, 2021	34.34	34.38	33.88	34.32	498,920	-0.23(-0.67%)
Dec 08, 2021	34.51	34.65	34.24	34.55	1,032,458	+0.34(+0.98%)
Dec 07, 2021	33.82	34.57	33.82	34.22	333,527	+0.91(+2.74%)
Dec 06, 2021	33.10	33.53	32.54	33.30	541,287	+0.57(+1.74%)
Dec 03, 2021	33.22	33.36	32.40	32.74	3,313,410	-0.41(-1.24%)
Dec 02, 2021	32.78	33.31	32.54	33.15	851,744	+0.52(+1.60%)
Dec 01, 2021	33.72	33.89	32.61	32.62	5,413,191	-0.46(-1.38%)
Nov 30, 2021	33.09	33.58	32.51	33.08	1,554,942	-0.01(-0.03%)
Nov 29, 2021	32.86	33.14	32.19	33.09	5,105,509	+0.68(+2.10%)
Nov 26, 2021	32.66	32.66	31.71	32.41	896,982	-1.55(-4.55%)
Nov 24, 2021	33.64	33.96	33.47	33.96	215,509	+0.00(+0.00%)
Nov 23, 2021	33.70	34.22	33.65	33.96	185,705	+0.26(+0.77%)
Nov 22, 2021	33.54	34.03	33.40	33.70	722,746	+0.16(+0.47%)
Nov 19, 2021	33.64	33.94	33.44	33.54	511,840	-0.02(-0.06%)
Nov 18, 2021	33.74	33.57	33.49	33.56	371,885	+0.08(+0.25%)
Nov 17, 2021	33.96	34.05	33.27	33.47	864,673	-0.35(-1.05%)
Nov 16, 2021	34.22	34.22	33.70	33.83	300,446	-0.38(-1.12%)
Nov 15, 2021	34.95	34.95	34.04	34.21	373,789	-0.97(-2.75%)
Nov 12, 2021	34.80	35.20	34.64	35.18	627,237	+0.60(+1.72%)
Nov 11, 2021	33.77	34.73	33.76	34.58	803,014	+1.50(+4.53%)
Nov 10, 2021	33.92			33.08	545,319	-0.86(-2.53%)
Nov 09, 2021	34.55	34.57	33.59	33.94	1,837,718	-0.63(-1.83%)
Nov 08, 2021	33.95	34.62	33.95	34.57	946,524	+0.95(+2.83%)
Nov 05, 2021	33.57	33.67	33.25	33.62	457,014	+0.00(+0.00%)
Nov 04, 2021	33.82	34.04	33.35	33.62	608,163	-0.18(-0.52%)
Nov 03, 2021	34.18	34.24	33.33	33.80	982,371	-0.25(-0.74%)
Nov 02, 2021	34.84	34.84	33.61	34.05	670,400	-0.90(-2.59%)
Nov 01, 2021	34.66	35.11	34.54	34.95	381,836	+0.19(+0.54%)
Oct 29, 2021	34.47	34.80	34.31	34.77	317,805	-0.15(-0.43%)
Oct 28, 2021	34.83	35.01	34.18	34.92	658,092	+0.20(+0.56%)
Oct 27, 2021	35.30	35.39	34.66	34.72	977,255	-1.27(-3.52%)
Oct 26, 2021	36.61			35.99	532,676	-0.44(-1.20%)
Oct 25, 2021	35.89	36.60	35.89	36.42	434,773	+0.79(+2.22%)
Oct 22, 2021	35.67	36.02	35.21	35.63	610,106	-0.40(-1.11%)
Oct 21, 2021	36.34	36.41	35.84	36.03	719,825	-1.23(-3.30%)
Oct 20, 2021	37.17	37.46	36.89	37.26	843,699	+0.04(+0.10%)
Oct 19, 2021	37.46	37.55	36.86	37.23	585,233	-0.13(-0.35%)
Oct 18, 2021	37.03	37.45	36.88	37.36	711,499	+0.33(+0.88%)
Oct 15, 2021	36.69	37.10	36.40	37.03	989,837	+1.01(+2.79%)
Oct 14, 2021	35.74	36.19	35.57	36.02	944,184	+1.12(+3.20%)
Oct 13, 2021	34.24	34.93	34.19	34.91	668,332	+0.83(+2.43%)
Oct 12, 2021	34.01	34.26	33.82	34.08	323,960	+0.29(+0.85%)
Oct 11, 2021	33.63	34.35	33.58	33.79	436,991	+0.80(+2.43%)
Oct 08, 2021	33.28	33.35	32.84	32.99	199,054	+0.00(+0.00%)
Oct 07, 2021	32.17	33.05	32.17	32.99	452,713	+1.10(+3.45%)
Oct 06, 2021	31.95	32.01	31.23	31.89	737,453	-0.51(-1.58%)
Oct 05, 2021	32.21	32.50	31.87	32.40	166,376	+0.30(+0.93%)
Oct 04, 2021	32.41	32.60	31.86	32.10	197,781	-0.11(-0.35%)

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.