Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	32.27	32.53	32.18	32.19	835,218	-0.20(-0.62%)
Dec 30, 2021	32.48	32.83	32.35	32.39	633,098	-0.04(-0.12%)
Dec 29, 2021	32.56	32.93	32.43	32.43	785,244	-0.32(-0.98%)
Dec 28, 2021	32.73	33.22	32.69	32.75	959,427	-0.04(-0.12%)
Dec 27, 2021	32.72	32.88	32.20	32.79	849,590	+0.22(+0.68%)
Dec 23, 2021	31.99	32.88	31.96	32.57	1,072,776	+0.61(+1.91%)
Dec 22, 2021	31.42	31.98	31.41	31.96	1,355,538	+0.61(+1.95%)
Dec 21, 2021	30.29	31.38	30.24	31.35	1,823,879	+1.37(+4.57%)
Dec 20, 2021	29.80	30.06	29.14	29.98	1,900,378	-0.65(-2.12%)
Dec 17, 2021	31.11	31.31	30.59	30.63	5,897,549	-0.80(-2.55%)
Dec 16, 2021	30.99	32.06	30.90	31.43	2,323,758	+0.77(+2.51%)
Dec 15, 2021	30.62	30.89	29.72	30.66	2,136,929	-0.14(-0.45%)
Dec 14, 2021	30.47	31.69	30.36	30.80	2,096,773	+0.14(+0.46%)
Dec 13, 2021	30.86	31.26	30.52	30.66	2,062,673	-0.20(-0.65%)
Dec 10, 2021	30.85	31.20	30.62	30.86	1,964,864	+0.28(+0.92%)
Dec 09, 2021	31.06	31.06	30.27	30.58	2,723,648	-0.72(-2.30%)
Dec 08, 2021	31.41	31.82	31.25	31.30	1,657,263	-0.15(-0.48%)
Dec 07, 2021	31.18	32.01	31.18	31.45	2,703,215	+0.69(+2.24%)
Dec 06, 2021	30.59	31.22	30.38	30.76	2,628,863	+0.57(+1.89%)
Dec 03, 2021	30.70	31.14	29.90	30.19	2,476,490	-0.35(-1.15%)
Dec 02, 2021	29.72	30.77	29.59	30.54	2,386,864	+0.96(+3.25%)
Dec 01, 2021	30.61	31.14	29.49	29.58	2,983,921	-0.41(-1.37%)
Nov 30, 2021	30.63	30.92	29.39	29.99	3,144,822	-1.03(-3.32%)
Nov 29, 2021	31.02	31.40	30.69	31.02	2,856,690	+0.52(+1.70%)
Nov 26, 2021	30.37	31.07	29.88	30.50	1,849,918	-1.13(-3.57%)
Nov 24, 2021	31.07	31.87	31.06	31.63	1,424,097	+0.20(+0.64%)
Nov 23, 2021	31.42	31.86	31.13	31.43	1,393,673	+0.31(+1.00%)
Nov 22, 2021	31.61	31.86	31.11	31.12	1,391,102	-0.25(-0.80%)
Nov 19, 2021	31.67	32.00	31.34	31.37	1,876,804	-0.76(-2.37%)
Nov 18, 2021	32.14	32.13	31.38	32.13	1,766,830	-0.01(-0.03%)
Nov 17, 2021	32.38	32.56	32.02	32.14	1,275,368	-0.14(-0.43%)
Nov 16, 2021	33.03	33.50	32.23	32.28	1,654,420	-0.77(-2.33%)
Nov 15, 2021	33.52	33.55	32.75	33.05	1,238,623	-0.29(-0.87%)
Nov 12, 2021	33.96	34.17	33.32	33.34	815,895	-0.64(-1.88%)
Nov 11, 2021	33.78	34.37	33.75	33.98	1,214,394	+0.40(+1.19%)
Nov 10, 2021	33.56			33.58	1,640,735	-0.23(-0.68%)
Nov 09, 2021	33.42	33.91	33.14	33.81	1,623,488	+0.43(+1.29%)
Nov 08, 2021	34.44	34.86	33.35	33.38	1,475,950	-0.95(-2.77%)
Nov 05, 2021	34.51	34.91	34.18	34.33	1,846,310	+0.50(+1.48%)
Nov 04, 2021	32.95	34.60	32.39	33.83	2,744,175	+1.35(+4.16%)
Nov 03, 2021	32.76	33.21	32.11	32.48	2,177,916	-0.50(-1.52%)
Nov 02, 2021	33.39	33.56	32.77	32.98	1,760,630	-0.39(-1.17%)
Nov 01, 2021	32.83	33.94	33.28	33.37	1,954,332	+0.80(+2.46%)
Oct 29, 2021	32.55	33.00	32.30	32.57	1,549,345	-0.06(-0.18%)
Oct 28, 2021	32.42	32.91	32.34	32.63	963,201	+0.33(+1.02%)
Oct 27, 2021	32.75	33.04	32.11	32.30	1,357,767	-0.48(-1.46%)
Oct 26, 2021	34.03		32.63	32.78	1,897,485	-1.27(-3.73%)
Oct 25, 2021	34.62	34.62	33.91	34.05	850,726	-0.52(-1.50%)
Oct 22, 2021	35.10	35.19	34.52	34.57	762,131	-0.40(-1.14%)
Oct 21, 2021	34.65	35.10	34.31	34.97	1,409,672	+0.13(+0.37%)
Oct 20, 2021	34.62	35.30	34.52	34.84	1,300,532	+0.36(+1.04%)
Oct 19, 2021	34.80	34.80	34.26	34.48	1,088,624	-0.20(-0.58%)
Oct 18, 2021	34.68	35.01	34.41	34.68	1,461,709	-0.24(-0.69%)
Oct 15, 2021	34.95	35.47	34.83	34.92	1,144,169	+0.32(+0.92%)
Oct 14, 2021	33.89	34.67	33.85	34.60	1,661,661	+1.20(+3.59%)
Oct 13, 2021	33.29	33.57	32.56	33.40	2,090,106	+0.13(+0.39%)
Oct 12, 2021	33.61	33.87	33.10	33.27	1,720,157	-0.46(-1.36%)
Oct 11, 2021	34.34	34.40	33.65	33.73	1,403,703	-0.62(-1.80%)
Oct 08, 2021	34.59	35.03	34.29	34.35	711,597	-0.30(-0.87%)
Oct 07, 2021	34.58	35.03	34.50	34.65	904,352	+0.31(+0.90%)
Oct 06, 2021	34.51	34.89	33.45	34.34	1,743,925	-0.76(-2.17%)
Oct 05, 2021	35.03	35.59	34.52	35.10	2,093,658	+0.39(+1.12%)
Oct 04, 2021	34.75	35.17	34.42	34.71	1,677,559	-0.02(-0.06%)

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.