Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	35.61	36.45	35.47	36.00	166,011	+0.24(+0.67%)
Dec 30, 2021	36.51	36.82	35.62	35.76	171,815	-0.78(-2.13%)
Dec 29, 2021	36.37	37.04	35.91	36.54	159,597	+0.12(+0.33%)
Dec 28, 2021	37.58	38.09	36.18	36.42	257,709	-1.01(-2.70%)
Dec 27, 2021	36.37	37.49	35.92	37.43	162,122	+1.18(+3.26%)
Dec 23, 2021	36.32	36.87	35.88	36.25	197,991	+0.03(+0.08%)
Dec 22, 2021	34.85	36.62	34.46	36.22	530,946	+1.73(+5.02%)
Dec 21, 2021	34.72	35.60	34.47	34.49	327,751	+0.22(+0.64%)
Dec 20, 2021	34.10	34.57	33.17	34.27	817,588	-0.93(-2.64%)
Dec 17, 2021	34.84	35.67	33.91	35.20	981,999	+0.16(+0.46%)
Dec 16, 2021	34.49	35.11	33.61	35.04	681,173	+0.88(+2.58%)
Dec 15, 2021	31.70	34.24	31.70	34.16	506,234	+2.07(+6.45%)
Dec 14, 2021	31.06	32.85	31.06	32.09	277,335	+0.50(+1.58%)
Dec 13, 2021	33.15	33.55	31.56	31.59	388,994	-1.91(-5.70%)
Dec 10, 2021	31.68	34.09	31.68	33.50	1,202,670	+2.85(+9.30%)
Dec 09, 2021	31.86	32.08	30.17	30.65	244,862	-1.36(-4.25%)
Dec 08, 2021	31.71	32.44	31.52	32.01	150,285	+0.47(+1.49%)
Dec 07, 2021	31.80	32.74	31.41	31.54	351,510	+0.19(+0.61%)
Dec 06, 2021	31.18	31.75	30.08	31.35	354,269	+0.53(+1.72%)
Dec 03, 2021	31.42	31.77	29.98	30.82	425,721	+0.04(+0.13%)
Dec 02, 2021	30.01	31.09	29.60	30.78	815,052	+0.47(+1.55%)
Dec 01, 2021	31.75	31.88	30.04	30.31	353,219	-0.75(-2.41%)
Nov 30, 2021	30.51	31.14	29.46	31.06	1,075,221	-0.17(-0.54%)
Nov 29, 2021	32.00	32.31	31.06	31.23	372,202	+0.03(+0.10%)
Nov 26, 2021	32.04	32.17	29.58	31.20	548,791	-2.83(-8.32%)
Nov 24, 2021	33.70	34.26	33.40	34.03	231,465	-0.06(-0.18%)
Nov 23, 2021	34.28	35.23	33.68	34.09	401,121	+0.32(+0.95%)
Nov 22, 2021	34.00	35.01	33.40	33.77	354,129	-0.23(-0.68%)
Nov 19, 2021	34.69	34.98	33.39	34.00	723,686	-1.73(-4.84%)
Nov 18, 2021	36.85	35.75	35.20	35.73	522,418	-1.42(-3.82%)
Nov 17, 2021	37.40	38.67	36.85	37.15	474,881	-0.67(-1.77%)
Nov 16, 2021	36.43	38.33	36.32	37.82	562,000	+1.54(+4.24%)
Nov 15, 2021	35.66	36.45	34.89	36.28	372,967	+0.71(+2.00%)
Nov 12, 2021	35.05	35.77	35.00	35.57	404,532	+0.46(+1.31%)
Nov 11, 2021	35.62	36.02	35.08	35.11	189,702	-0.38(-1.07%)
Nov 10, 2021	37.59		35.46	35.49	686,658	-2.09(-5.56%)
Nov 09, 2021	36.81	37.58	36.36	37.58	260,987	+0.77(+2.09%)
Nov 08, 2021	35.37	37.20	35.34	36.81	261,811	+1.91(+5.47%)
Nov 05, 2021	35.20	35.90	34.85	34.90	319,373	+0.08(+0.23%)
Nov 04, 2021	35.21	35.53	34.53	34.82	290,209	+0.32(+0.93%)
Nov 03, 2021	35.43	35.72	34.33	34.50	202,778	-1.13(-3.17%)
Nov 02, 2021	35.65	36.38	34.26	35.63	279,885	-0.02(-0.06%)
Nov 01, 2021	35.39	35.99	35.22	35.65	178,684	+0.43(+1.22%)
Oct 29, 2021	36.96	37.26	35.12	35.22	232,755	-1.64(-4.45%)
Oct 28, 2021	36.50	36.89	36.05	36.86	182,029	+0.40(+1.10%)
Oct 27, 2021	37.99	37.79	35.89	36.46	217,398	-1.86(-4.85%)
Oct 26, 2021	38.37			38.32	315,793	-0.03(-0.08%)
Oct 25, 2021	36.55	38.49	36.55	38.35	381,636	+2.25(+6.23%)
Oct 22, 2021	36.22	36.57	35.41	36.10	373,368	-0.22(-0.61%)
Oct 21, 2021	37.23	37.56	36.21	36.32	459,120	-0.91(-2.44%)
Oct 20, 2021	36.00	37.28	35.53	37.23	552,542	+1.22(+3.39%)
Oct 19, 2021	35.94	36.07	35.43	36.01	358,550	+0.27(+0.76%)
Oct 18, 2021	35.94	36.05	35.42	35.74	266,133	+0.05(+0.14%)
Oct 15, 2021	35.28	36.02	35.12	35.69	184,064	+0.72(+2.06%)
Oct 14, 2021	35.26	35.31	34.39	34.97	345,549	+0.10(+0.29%)
Oct 13, 2021	34.21	35.08	33.31	34.87	202,866	+0.65(+1.90%)
Oct 12, 2021	35.40	35.66	34.05	34.22	223,874	-1.10(-3.11%)
Oct 11, 2021	35.84	36.00	35.22	35.32	181,034	-0.14(-0.39%)
Oct 08, 2021	35.95	36.05	35.20	35.46	278,599	-0.10(-0.28%)
Oct 07, 2021	34.76	35.94	34.35	35.56	336,947	+0.93(+2.69%)
Oct 06, 2021	35.18	35.32	33.70	34.63	425,075	-1.10(-3.08%)
Oct 05, 2021	36.25	36.31	34.90	35.73	375,925	-0.20(-0.56%)
Oct 04, 2021	36.12	36.36	35.86	35.93	309,972	+0.26(+0.73%)

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.