Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	33.47	33.60	33.28	33.33	625,062	-0.13(-0.40%)
Dec 30, 2021	33.49	33.67	33.41	33.47	761,236	-0.01(-0.04%)
Dec 29, 2021	33.61	33.67	33.41	33.48	843,893	-0.14(-0.42%)
Dec 28, 2021	33.50	33.69	33.49	33.62	856,705	+0.12(+0.36%)
Dec 27, 2021	33.61	33.67	33.34	33.50	664,831	+0.06(+0.18%)
Dec 23, 2021	33.61	33.73	33.41	33.44	683,353	-0.14(-0.42%)
Dec 22, 2021	33.54	33.74	33.32	33.58	891,905	+0.24(+0.73%)
Dec 21, 2021	33.78	33.80	33.12	33.34	926,231	-0.27(-0.80%)
Dec 20, 2021	33.43	33.74	33.05	33.61	787,550	+0.00(+0.00%)
Dec 17, 2021	33.57	33.67	33.15	33.61	541,262	+0.04(+0.12%)
Dec 16, 2021	33.78	33.81	33.34	33.57	504,984	+0.01(+0.02%)
Dec 15, 2021	33.42	33.74	32.89	33.56	698,052	+0.14(+0.42%)
Dec 14, 2021	33.80	33.88	33.12	33.42	954,799	-0.19(-0.56%)
Dec 13, 2021	33.67	33.76	33.51	33.61	694,336	-0.07(-0.20%)
Dec 10, 2021	33.72	33.90	33.59	33.67	642,773	-0.09(-0.26%)
Dec 09, 2021	33.94	34.06	33.64	33.76	468,618	-0.36(-1.06%)
Dec 08, 2021	33.77	34.28	33.60	34.13	700,527	+0.36(+1.06%)
Dec 07, 2021	33.83	34.11	33.59	33.77	915,239	+0.15(+0.44%)
Dec 06, 2021	33.66	34.01	33.50	33.62	1,240,360	-0.08(-0.24%)
Dec 03, 2021	34.41	34.41	33.54	33.70	906,975	-0.46(-1.33%)
Dec 02, 2021	33.67	34.27	33.58	34.16	780,556	+0.61(+1.82%)
Dec 01, 2021	34.33	34.35	33.45	33.55	956,792	-0.43(-1.27%)
Nov 30, 2021	33.94	34.14	33.54	33.98	1,029,957	-0.06(-0.18%)
Nov 29, 2021	34.53	34.53	33.82	34.04	926,586	+0.07(+0.22%)
Nov 26, 2021	33.96	34.26	33.62	33.96	1,022,190	-0.63(-1.83%)
Nov 24, 2021	34.71	34.76	34.38	34.60	479,436	+0.09(+0.27%)
Nov 23, 2021	35.11	35.14	34.42	34.50	563,332	-0.42(-1.21%)
Nov 22, 2021	34.84	35.25	34.21	34.93	841,227	+0.90(+2.65%)
Nov 19, 2021	34.63	34.70	33.95	34.02	1,206,890	-0.73(-2.09%)
Nov 18, 2021	35.40	35.49	34.66	34.75	626,811	-0.61(-1.73%)
Nov 17, 2021	35.54	35.62	35.05	35.36	756,014	+0.06(+0.17%)
Nov 16, 2021	36.63	36.77	35.24	35.30	1,292,314	-1.34(-3.65%)
Nov 15, 2021	36.98	37.13	36.63	36.64	707,599	-0.38(-1.02%)
Nov 12, 2021	37.25	37.30	36.86	37.02	1,342,545	-0.06(-0.16%)
Nov 11, 2021	37.29	37.29	36.87	37.07	662,944	+0.13(+0.35%)
Nov 10, 2021	37.36			36.94	657,392	-0.42(-1.11%)
Nov 09, 2021	37.62	37.62	37.03	37.36	543,848	-0.21(-0.57%)
Nov 08, 2021	37.29	37.73	37.20	37.57	447,512	+0.53(+1.44%)
Nov 05, 2021	37.21	37.32	36.94	37.04	490,277	-0.10(-0.28%)
Nov 04, 2021	37.37	37.63	37.05	37.15	403,755	-0.08(-0.23%)
Nov 03, 2021	37.75	37.78	37.16	37.23	641,657	-0.58(-1.53%)
Nov 02, 2021	37.28	37.94	36.72	37.81	572,230	+0.47(+1.27%)
Nov 01, 2021	37.42	37.68	37.09	37.33	420,423	-0.03(-0.07%)
Oct 29, 2021	37.37	37.48	37.06	37.36	191,546	-0.12(-0.31%)
Oct 28, 2021	36.91	37.48		37.48	297,646	+0.61(+1.65%)
Oct 27, 2021	36.93	37.03	36.59	36.87	275,691	-0.01(-0.02%)
Oct 26, 2021	37.18		36.65	36.87	392,885	-0.10(-0.26%)
Oct 25, 2021	36.97	37.16	36.77	36.97	439,916	+0.05(+0.12%)
Oct 22, 2021	36.85	37.16	36.69	36.92	375,253	+0.23(+0.64%)
Oct 21, 2021	36.81	37.09	36.41	36.69	320,458	-0.06(-0.16%)
Oct 20, 2021	37.39	37.42	36.11	36.75	549,535	-0.47(-1.27%)
Oct 19, 2021	36.67	37.50	36.67	37.22	710,686	+0.60(+1.65%)
Oct 18, 2021	35.41	36.77	35.30	36.62	1,069,873	+1.19(+3.35%)
Oct 15, 2021	35.60	35.69	35.32	35.43	340,912	-0.09(-0.26%)
Oct 14, 2021	35.48	35.54	35.16	35.52	185,370	+0.27(+0.77%)
Oct 13, 2021	35.48	35.48	35.04	35.25	221,770	-0.23(-0.64%)
Oct 12, 2021	35.51	35.64	35.35	35.48	255,660	+0.10(+0.28%)
Oct 11, 2021	35.51	35.60	35.29	35.38	272,959	-0.06(-0.16%)
Oct 08, 2021	35.41	35.60	35.11	35.44	422,824	+0.18(+0.50%)
Oct 07, 2021	34.81	35.45	34.51	35.26	727,380	+0.45(+1.30%)
Oct 06, 2021	34.46	34.84	33.95	34.81	486,331	+0.13(+0.37%)
Oct 05, 2021	34.51	34.75	34.21	34.68	417,813	+0.34(+0.98%)
Oct 04, 2021	33.36	34.54	33.36	34.34	580,248	+1.12(+3.38%)

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.