Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	34.01	34.23	33.94	34.07	2,280,324	+0.02(+0.05%)
Dec 30, 2021	34.41	34.65	34.00	34.05	2,278,021	-0.27(-0.80%)
Dec 29, 2021	34.13	34.62	34.13	34.32	3,400,079	+0.15(+0.43%)
Dec 28, 2021	34.22	34.30	33.89	34.18	2,702,347	-0.02(-0.05%)
Dec 27, 2021	33.72	34.21	33.67	34.20	2,914,960	+0.57(+1.69%)
Dec 23, 2021	33.45	33.88	33.36	33.63	3,156,396	+0.34(+1.02%)
Dec 22, 2021	33.20	33.49	33.11	33.29	3,294,223	+0.11(+0.33%)
Dec 21, 2021	33.25	33.29	32.72	33.18	5,152,155	+0.15(+0.44%)
Dec 20, 2021	33.11	33.14	32.37	33.03	5,092,696	-0.54(-1.61%)
Dec 17, 2021	33.76	33.97	33.34	33.57	8,962,727	-0.38(-1.10%)
Dec 16, 2021	34.20	34.50	33.93	33.95	3,965,521	-0.09(-0.27%)
Dec 15, 2021	33.70	34.11	33.51	34.04	4,175,135	+0.38(+1.14%)
Dec 14, 2021	33.75	34.13	33.57	33.66	3,723,907	-0.14(-0.41%)
Dec 13, 2021	34.30	34.33	33.38	33.79	4,244,783	-0.62(-1.81%)
Dec 10, 2021	34.63	34.93	34.26	34.42	3,710,657	+0.05(+0.16%)
Dec 09, 2021	34.97	35.20	34.34	34.36	4,208,166	-0.70(-2.01%)
Dec 08, 2021	34.98	35.24	34.83	35.07	4,169,964	+0.08(+0.24%)
Dec 07, 2021	34.76	35.36	34.71	34.98	3,811,902	+0.52(+1.51%)
Dec 06, 2021	34.32	34.79	33.79	34.46	4,465,002	+0.48(+1.43%)
Dec 03, 2021	34.34	34.62	33.74	33.98	5,334,549	-0.37(-1.07%)
Dec 02, 2021	33.92	34.57	33.78	34.34	4,694,179	+0.62(+1.85%)
Dec 01, 2021	34.61	35.15	33.70	33.72	7,607,705	-0.22(-0.65%)
Nov 30, 2021	34.96	35.02	33.84	33.94	9,455,748	-1.25(-3.56%)
Nov 29, 2021	35.06	35.58	34.80	35.19	3,976,793	+0.46(+1.32%)
Nov 26, 2021	34.89	35.29	34.48	34.74	2,622,483	-0.99(-2.77%)
Nov 24, 2021	35.97	36.13	35.67	35.73	3,404,748	-0.36(-0.99%)
Nov 23, 2021	35.63	36.14	35.42	36.08	5,507,885	+0.66(+1.86%)
Nov 22, 2021	34.58	35.87	34.51	35.42	6,274,200	+0.97(+2.82%)
Nov 19, 2021	35.07	35.07	34.44	34.45	4,528,890	-0.62(-1.77%)
Nov 18, 2021	35.06	35.13	35.02	35.08	3,465,609	+0.12(+0.34%)
Nov 17, 2021	35.26	35.40	34.79	34.96	3,958,277	-0.41(-1.16%)
Nov 16, 2021	35.41	35.73	35.29	35.37	2,523,456	-0.05(-0.13%)
Nov 15, 2021	35.91	35.91	35.33	35.41	3,351,845	-0.38(-1.07%)
Nov 12, 2021	35.15	35.94	35.03	35.80	3,528,012	+0.79(+2.25%)
Nov 11, 2021	34.76	35.30	34.61	35.01	3,786,974	+0.36(+1.03%)
Nov 10, 2021	34.70			34.65	3,495,132	-0.10(-0.29%)
Nov 09, 2021	35.02	35.41	34.73	34.76	3,963,908	-0.23(-0.65%)
Nov 08, 2021	35.06	35.30	34.69	34.98	5,247,467	+0.12(+0.34%)
Nov 05, 2021	33.60	35.06	33.55	34.86	5,887,184	+1.52(+4.55%)
Nov 04, 2021	33.71	33.77	33.12	33.35	3,549,930	-0.35(-1.05%)
Nov 03, 2021	33.53	33.86	33.41	33.70	4,730,075	+0.09(+0.27%)
Nov 02, 2021	33.19	33.67	33.03	33.61	4,969,183	+0.47(+1.43%)
Nov 01, 2021	32.35	33.27	32.89	33.14	4,619,588	+0.79(+2.45%)
Oct 29, 2021	32.30	32.74	32.20	32.35	3,935,705	-0.06(-0.20%)
Oct 28, 2021	32.32	32.69	32.17	32.41	6,725,679	+0.23(+0.71%)
Oct 27, 2021	33.17	33.37	32.05	32.18	7,910,973	-1.08(-3.25%)
Oct 26, 2021	33.24			33.26	13,278,881	-1.85(-5.26%)
Oct 25, 2021	34.92	35.37	34.71	35.11	7,512,019	+0.35(+0.99%)
Oct 22, 2021	34.96	35.15	34.49	34.76	3,601,265	-0.21(-0.60%)
Oct 21, 2021	34.67	35.00	34.55	34.97	2,930,216	+0.12(+0.34%)
Oct 20, 2021	34.56	35.02	34.43	34.86	2,700,465	+0.38(+1.11%)
Oct 19, 2021	34.61	34.73	34.32	34.47	2,913,152	+0.08(+0.24%)
Oct 18, 2021	34.28	34.56	34.04	34.39	2,400,858	-0.12(-0.34%)
Oct 15, 2021	34.46	34.79	34.33	34.51	3,152,906	+0.24(+0.69%)
Oct 14, 2021	33.85	34.45	33.74	34.27	4,077,002	+0.76(+2.28%)
Oct 13, 2021	33.21	33.57	32.95	33.51	3,692,682	+0.39(+1.18%)
Oct 12, 2021	33.56	33.68	33.05	33.12	2,781,979	-0.45(-1.35%)
Oct 11, 2021	33.78	34.20	33.55	33.57	5,481,942	-0.22(-0.65%)
Oct 08, 2021	33.85	34.27	33.68	33.79	4,942,493	+0.20(+0.60%)
Oct 07, 2021	33.44	33.89	33.28	33.59	3,120,234	+0.52(+1.57%)
Oct 06, 2021	33.30	33.49	32.70	33.07	4,989,621	-0.48(-1.44%)
Oct 05, 2021	33.20	33.84	33.06	33.55	3,699,372	+0.31(+0.93%)
Oct 04, 2021	33.48	33.90	33.04	33.25	3,117,298	-0.38(-1.14%)

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.