Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	33.79	33.98	33.66	33.72	1,060,619	-0.17(-0.49%)
Dec 30, 2021	34.07	34.40	33.88	33.89	807,800	-0.17(-0.51%)
Dec 29, 2021	34.19	34.30	33.74	34.06	736,986	+0.05(+0.15%)
Dec 28, 2021	33.90	34.32	33.90	34.01	905,674	+0.03(+0.10%)
Dec 27, 2021	33.74	33.98	33.46	33.98	664,507	+0.39(+1.16%)
Dec 23, 2021	32.97	33.79	32.94	33.59	893,638	+0.70(+2.11%)
Dec 22, 2021	32.51	32.89	32.40	32.89	900,243	+0.30(+0.93%)
Dec 21, 2021	32.04	32.74	31.96	32.59	1,076,601	+1.13(+3.59%)
Dec 20, 2021	32.04	32.04	31.01	31.46	1,257,938	-1.09(-3.34%)
Dec 17, 2021	32.86	33.02	32.30	32.54	5,611,330	-0.69(-2.07%)
Dec 16, 2021	33.85	33.93	33.14	33.23	1,399,313	-0.30(-0.88%)
Dec 15, 2021	33.42	33.62	32.92	33.52	968,418	+0.06(+0.18%)
Dec 14, 2021	32.54	33.80	32.51	33.46	1,739,285	+0.84(+2.58%)
Dec 13, 2021	33.24	33.32	32.59	32.62	1,095,064	-0.67(-2.01%)
Dec 10, 2021	33.56	33.62	32.86	33.29	1,601,895	-0.03(-0.08%)
Dec 09, 2021	33.24	33.66	33.08	33.32	722,699	-0.22(-0.65%)
Dec 08, 2021	34.35	34.47	33.52	33.53	821,963	-0.80(-2.33%)
Dec 07, 2021	34.22	34.66	33.99	34.33	1,144,971	+0.71(+2.12%)
Dec 06, 2021	33.53	34.17	33.50	33.62	1,582,163	+0.50(+1.50%)
Dec 03, 2021	33.98	34.39	32.75	33.12	1,178,754	-0.72(-2.13%)
Dec 02, 2021	32.70	34.16	32.63	33.85	1,527,969	+1.23(+3.76%)
Dec 01, 2021	33.40	33.98	32.59	32.62	2,041,396	-0.04(-0.13%)
Nov 30, 2021	33.03	33.32	32.32	32.66	2,531,320	-0.69(-2.06%)
Nov 29, 2021	34.47	34.63	33.05	33.35	1,963,892	-0.62(-1.82%)
Nov 26, 2021	33.35	34.06	33.09	33.97	1,057,551	-0.78(-2.25%)
Nov 24, 2021	34.91	34.99	34.59	34.75	876,789	-0.38(-1.09%)
Nov 23, 2021	34.87	35.23	34.78	35.13	956,909	+0.34(+0.97%)
Nov 22, 2021	34.81	35.21	34.58	34.79	1,276,081	+0.38(+1.11%)
Nov 19, 2021	34.44	34.72	33.87	34.41	1,703,129	-0.51(-1.47%)
Nov 18, 2021	35.35	35.04	34.89	34.92	1,238,827	-0.31(-0.89%)
Nov 17, 2021	35.81	35.95	34.92	35.24	1,970,267	-0.71(-1.98%)
Nov 16, 2021	36.57	36.85	35.94	35.95	2,201,931	-1.33(-3.57%)
Nov 15, 2021	37.54	37.59	37.18	37.28	1,852,293	-0.13(-0.35%)
Nov 12, 2021	37.15	37.63	37.05	37.41	1,679,329	+0.17(+0.44%)
Nov 11, 2021	36.54	37.32	36.48	37.24	1,305,588	+0.89(+2.45%)
Nov 10, 2021	36.56			36.35	2,376,405	-0.48(-1.29%)
Nov 09, 2021	37.29	37.37	36.81	36.83	2,007,505	-0.67(-1.77%)
Nov 08, 2021	37.59	37.82	37.40	37.50	1,432,277	+0.03(+0.07%)
Nov 05, 2021	37.96	38.34	37.45	37.47	2,063,317	-0.08(-0.21%)
Nov 04, 2021	38.15	38.24	37.04	37.55	2,109,281	-0.60(-1.56%)
Nov 03, 2021	37.74	38.43	37.66	38.14	2,169,593	+0.29(+0.75%)
Nov 02, 2021	37.27	37.90	37.16	37.86	1,619,900	+0.56(+1.51%)
Nov 01, 2021	37.43	37.08	36.93	37.30	1,882,917	+0.14(+0.37%)
Oct 29, 2021	37.20	37.53	37.05	37.16	2,105,004	-0.02(-0.05%)
Oct 28, 2021	36.59	37.18	36.58	37.18	2,087,196	+0.72(+1.97%)
Oct 27, 2021	37.16	37.34	36.42	36.46	1,532,988	-0.79(-2.11%)
Oct 26, 2021	37.52		37.24	37.24	1,350,064	-0.19(-0.51%)
Oct 25, 2021	37.12	37.59	37.08	37.44	1,444,572	+0.48(+1.29%)
Oct 22, 2021	36.67	37.03	36.58	36.96	1,823,822	+0.35(+0.97%)
Oct 21, 2021	36.29	36.74	36.17	36.61	1,498,301	+0.27(+0.74%)
Oct 20, 2021	36.14	36.51	35.97	36.34	1,557,577	+0.03(+0.10%)
Oct 19, 2021	36.44	36.77	36.16	36.30	1,657,290	+0.03(+0.07%)
Oct 18, 2021	35.90	36.36	35.88	36.28	2,439,998	+0.30(+0.84%)
Oct 15, 2021	36.21	36.41	35.94	35.97	1,963,920	+0.24(+0.68%)
Oct 14, 2021	35.43	35.81	35.14	35.73	2,154,788	+0.68(+1.95%)
Oct 13, 2021	35.16	35.21	34.34	35.05	2,345,969	+0.10(+0.30%)
Oct 12, 2021	35.00	35.23	34.66	34.95	2,382,858	+0.03(+0.07%)
Oct 11, 2021	34.72	35.38	34.50	34.92	2,498,987	+0.45(+1.30%)
Oct 08, 2021	33.87	34.73	33.87	34.47	2,370,494	+0.53(+1.55%)
Oct 07, 2021	33.92	34.23	33.76	33.94	2,278,615	+0.37(+1.11%)
Oct 06, 2021	32.79	33.64	32.74	33.57	2,055,524	+0.48(+1.44%)
Oct 05, 2021	33.05	33.48	32.78	33.10	2,615,848	+0.30(+0.92%)
Oct 04, 2021	32.91	33.68	32.65	32.79	3,141,183	+0.03(+0.11%)

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.