Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	34.98	35.25	34.55	34.60	1,102,259	-0.39(-1.13%)
Dec 30, 2021	35.20	35.62	34.96	35.00	678,754	-0.18(-0.51%)
Dec 29, 2021	35.22	35.47	34.78	35.18	622,723	-0.04(-0.12%)
Dec 28, 2021	33.97	35.34	33.97	35.22	1,110,805	+1.01(+2.95%)
Dec 27, 2021	34.18	34.56	33.62	34.21	785,422	+0.33(+0.96%)
Dec 23, 2021	33.21	34.12	33.21	33.89	750,641	+0.65(+1.96%)
Dec 22, 2021	32.79	33.66	32.79	33.23	807,096	+0.39(+1.20%)
Dec 21, 2021	32.71	33.58	32.38	32.84	1,501,430	+0.89(+2.79%)
Dec 20, 2021	32.29	32.30	30.92	31.95	1,886,613	-0.97(-2.94%)
Dec 17, 2021	32.68	33.24	31.70	32.92	1,944,970	+0.27(+0.84%)
Dec 16, 2021	33.78	33.83	32.46	32.64	1,081,913	-0.88(-2.63%)
Dec 15, 2021	32.75	34.21	31.65	33.53	2,436,327	+0.78(+2.38%)
Dec 14, 2021	32.99	33.85	32.69	32.75	1,305,146	-0.25(-0.75%)
Dec 13, 2021	33.26	33.68	32.61	32.99	1,217,723	-0.35(-1.05%)
Dec 10, 2021	34.01	34.14	32.32	33.35	1,664,797	-0.63(-1.84%)
Dec 09, 2021	34.67	34.79	33.57	33.97	999,320	-0.56(-1.62%)
Dec 08, 2021	35.37	35.77	34.42	34.53	1,293,790	-0.36(-1.02%)
Dec 07, 2021	35.87	36.86	34.85	34.88	1,377,104	-0.60(-1.69%)
Dec 06, 2021	35.35	36.02	34.72	35.49	1,078,984	+0.44(+1.25%)
Dec 03, 2021	34.92	35.95	33.62	35.05	1,502,177	+0.20(+0.58%)
Dec 02, 2021	35.42	36.23	34.80	34.84	1,937,028	-0.54(-1.53%)
Dec 01, 2021	37.65	38.28	35.34	35.38	1,219,252	-1.71(-4.61%)
Nov 30, 2021	37.62	38.16	37.13	37.09	1,288,194	-0.75(-1.99%)
Nov 29, 2021	38.91	39.55	37.57	37.84	1,144,155	-0.87(-2.25%)
Nov 26, 2021	38.00	38.88	37.63	38.72	865,284	+0.31(+0.81%)
Nov 24, 2021	36.69	38.72	36.21	38.40	1,505,217	+1.68(+4.58%)
Nov 23, 2021	37.18	37.18	35.63	36.72	910,643	-0.53(-1.43%)
Nov 22, 2021	36.13	37.55	35.98	37.25	945,943	+1.43(+3.99%)
Nov 19, 2021	36.65	37.48	35.78	35.82	908,872	-1.21(-3.27%)
Nov 18, 2021	36.64	37.12	36.87	37.03	1,132,948	+0.79(+2.17%)
Nov 17, 2021	36.81	37.07	36.10	36.25	770,486	-0.48(-1.31%)
Nov 16, 2021	35.80	36.91	35.58	36.73	993,939	+0.93(+2.60%)
Nov 15, 2021	35.19	36.14	34.86	35.80	817,673	+0.65(+1.85%)
Nov 12, 2021	35.52	35.71	35.10	35.15	608,093	-0.36(-1.02%)
Nov 11, 2021	35.16	35.86	35.09	35.51	701,886	+0.36(+1.03%)
Nov 10, 2021	35.48			35.15	975,779	-0.68(-1.89%)
Nov 09, 2021	35.12	35.84	34.65	35.82	1,144,025	+0.50(+1.41%)
Nov 08, 2021	34.88	35.32	34.50	35.32	1,037,116	+0.62(+1.78%)
Nov 05, 2021	36.25	36.79	34.01	34.71	1,684,007	-1.27(-3.53%)
Nov 04, 2021	37.95	37.95	35.64	35.98	1,703,408	-0.54(-1.48%)
Nov 03, 2021	34.50	37.02	32.80	36.52	6,003,726	+3.71(+11.32%)
Nov 02, 2021	32.31	32.98	31.76	32.80	2,371,597	+0.50(+1.54%)
Nov 01, 2021	31.62	32.52	32.02	32.31	871,355	+0.80(+2.55%)
Oct 29, 2021	31.17	31.75	31.13	31.50	1,005,735	+0.25(+0.81%)
Oct 28, 2021	30.36	31.27	29.84	31.25	1,400,872	+0.90(+2.95%)
Oct 27, 2021	30.90	31.25	30.29	30.35	1,144,049	-0.52(-1.67%)
Oct 26, 2021	31.90			30.87	1,714,571	-0.86(-2.72%)
Oct 25, 2021	31.29	32.14	31.08	31.73	1,161,664	+0.46(+1.46%)
Oct 22, 2021	31.50	31.67	30.87	31.27	998,262	-0.20(-0.64%)
Oct 21, 2021	32.40	32.67	31.43	31.48	1,385,886	-0.96(-2.95%)
Oct 20, 2021	32.42	32.52	31.70	32.43	1,024,894	-0.10(-0.31%)
Oct 19, 2021	32.67	32.71	32.16	32.53	1,002,841	+0.03(+0.10%)
Oct 18, 2021	31.43	32.56	30.94	32.50	1,440,173	+1.21(+3.86%)
Oct 15, 2021	32.85	32.85	31.31	31.29	2,185,508	-1.07(-3.32%)
Oct 14, 2021	33.79	34.12	32.25	32.36	2,254,088	-1.08(-3.24%)
Oct 13, 2021	33.92	33.95	33.19	33.45	678,383	-0.49(-1.45%)
Oct 12, 2021	34.41	34.58	33.89	33.94	537,746	-0.22(-0.64%)
Oct 11, 2021	34.30	35.03	34.12	34.16	506,603	+0.09(+0.27%)
Oct 08, 2021	33.97	34.37	33.74	34.06	436,246	+0.09(+0.27%)
Oct 07, 2021	34.02	34.87	33.94	33.97	773,450	+0.23(+0.68%)
Oct 06, 2021	33.49	33.94	33.18	33.74	600,485	-0.09(-0.27%)
Oct 05, 2021	34.73	34.94	33.79	33.84	922,202	-0.97(-2.79%)
Oct 04, 2021	34.72	35.35	33.95	34.81	885,103	+0.08(+0.22%)

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.