Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	35.42	35.68	34.50	34.55	201,797	-0.80(-2.26%)
Dec 30, 2021	35.15	36.17	35.00	35.35	324,452	+0.29(+0.83%)
Dec 29, 2021	35.55	35.80	34.84	35.06	170,205	-0.64(-1.79%)
Dec 28, 2021	35.88	36.67	35.56	35.70	182,467	-0.36(-1.00%)
Dec 27, 2021	35.94	36.35	35.17	36.06	204,251	-0.07(-0.19%)
Dec 23, 2021	36.21	36.33	35.30	36.13	321,233	+0.14(+0.39%)
Dec 22, 2021	36.12	36.52	35.53	35.99	223,989	-0.11(-0.30%)
Dec 21, 2021	34.68	36.48	34.52	36.10	426,856	+2.29(+6.77%)
Dec 20, 2021	33.25	34.48	32.88	33.81	277,551	-0.67(-1.94%)
Dec 17, 2021	32.65	34.78	31.60	34.48	666,509	+1.97(+6.06%)
Dec 16, 2021	34.80	35.08	32.31	32.51	387,186	-2.08(-6.01%)
Dec 15, 2021	35.98	35.98	33.69	34.59	471,324	-1.31(-3.65%)
Dec 14, 2021	34.20	36.38	34.20	35.90	328,983	+0.72(+2.05%)
Dec 13, 2021	35.21	35.64	34.20	35.18	261,197	-0.25(-0.71%)
Dec 10, 2021	35.04	36.34	35.04	35.43	384,287	-0.77(-2.13%)
Dec 09, 2021	36.20	36.96	35.51	36.20	262,004	-0.73(-1.98%)
Dec 08, 2021	34.86	37.18	34.86	36.93	350,145	+2.22(+6.40%)
Dec 07, 2021	35.28	36.02	34.38	34.71	252,773	-0.08(-0.23%)
Dec 06, 2021	33.11	35.54	33.11	34.79	417,709	+2.35(+7.24%)
Dec 03, 2021	33.00	33.17	31.71	32.44	567,568	-0.72(-2.17%)
Dec 02, 2021	29.60	33.51	29.42	33.16	833,583	+3.77(+12.83%)
Dec 01, 2021	30.79	32.53	29.33	29.39	763,516	-0.47(-1.57%)
Nov 30, 2021	30.25	30.69	28.85	29.86	885,015	-0.81(-2.64%)
Nov 29, 2021	32.40	32.60	30.53	30.67	832,156	-1.09(-3.43%)
Nov 26, 2021	31.75	32.11	30.46	31.76	366,312	-1.87(-5.56%)
Nov 24, 2021	33.33	33.87	32.89	33.63	278,679	-0.27(-0.79%)
Nov 23, 2021	34.61	34.72	33.50	33.90	387,352	+0.48(+1.43%)
Nov 22, 2021	32.99	34.20	32.50	33.42	334,718	+0.97(+2.99%)
Nov 19, 2021	33.03	33.38	32.23	32.45	369,743	-1.21(-3.59%)
Nov 18, 2021	34.80	33.66	33.42	33.66	253,679	-1.08(-3.11%)
Nov 17, 2021	34.42	35.16	34.03	34.74	312,572	+0.12(+0.35%)
Nov 16, 2021	34.40	34.69	33.87	34.62	260,580	-0.23(-0.66%)
Nov 15, 2021	35.14	35.53	34.63	34.85	235,154	-0.14(-0.40%)
Nov 12, 2021	35.68	35.72	34.77	34.99	332,979	-0.67(-1.88%)
Nov 11, 2021	36.30	36.77	35.33	35.66	280,037	-0.78(-2.14%)
Nov 10, 2021	36.46			36.44	200,034	-0.46(-1.25%)
Nov 09, 2021	36.23	36.93	35.70	36.90	228,799	+0.68(+1.88%)
Nov 08, 2021	37.59	37.59	36.17	36.22	327,518	-1.28(-3.41%)
Nov 05, 2021	35.42	37.64	35.42	37.50	424,690	+3.03(+8.79%)
Nov 04, 2021	34.57	35.66	34.38	34.47	357,237	-0.09(-0.26%)
Nov 03, 2021	33.05	35.12	33.05	34.56	452,819	+1.36(+4.10%)
Nov 02, 2021	34.24	34.24	32.60	33.20	704,063	-1.18(-3.43%)
Nov 01, 2021	33.42	34.82	34.31	34.38	464,574	+1.06(+3.18%)
Oct 29, 2021	33.26		32.75	33.32	191,493	+0.16(+0.48%)
Oct 28, 2021	33.30	33.51	32.87	33.16	306,149	-0.25(-0.75%)
Oct 27, 2021	34.01	34.25	33.28	33.41	270,287	-0.49(-1.45%)
Oct 26, 2021	35.19			33.90	399,249	-1.20(-3.42%)
Oct 25, 2021	35.53	36.02	34.52	35.10	544,185	-0.84(-2.34%)
Oct 22, 2021	33.75	36.22	33.75	35.94	666,832	+0.81(+2.31%)
Oct 21, 2021	35.50	36.44	35.04	35.13	547,112	-0.23(-0.65%)
Oct 20, 2021	36.34	37.34	35.22	35.36	656,206	-2.31(-6.13%)
Oct 19, 2021	37.68	38.33	36.68	37.67	316,245	-0.02(-0.05%)
Oct 18, 2021	37.40	37.93	36.66	37.69	292,783	+0.21(+0.56%)
Oct 15, 2021	39.16	39.42	37.44	37.48	227,511	-0.90(-2.34%)
Oct 14, 2021	37.85	39.07	37.85	38.38	245,073	+0.77(+2.05%)
Oct 13, 2021	38.13	38.36	37.15	37.61	421,465	-0.74(-1.93%)
Oct 12, 2021	38.10	39.81	37.94	38.35	648,743	+0.20(+0.52%)
Oct 11, 2021	39.82	40.47	38.01	38.15	492,461	-1.71(-4.29%)
Oct 08, 2021	41.91	42.37	39.83	39.86	275,487	-1.64(-3.95%)
Oct 07, 2021	42.39	43.15	41.43	41.50	197,519	-0.57(-1.35%)
Oct 06, 2021	42.45	43.10	40.81	42.07	184,597	-0.77(-1.80%)
Oct 05, 2021	44.33	44.33	42.16	42.84	266,628	-1.02(-2.33%)
Oct 04, 2021	44.27	44.70	43.49	43.86	180,525	-0.64(-1.44%)

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.