Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	33.78	33.90	33.72	33.76	2,360,725	-0.01(-0.03%)
Dec 30, 2021	33.81	33.90	33.74	33.77	1,708,413	-0.07(-0.22%)
Dec 29, 2021	33.82	33.88	33.76	33.84	2,030,334	-0.02(-0.05%)
Dec 28, 2021	33.88	33.96	33.84	33.86	2,414,918	+0.00(+0.00%)
Dec 27, 2021	33.64	33.86	33.59	33.86	1,637,035	+0.27(+0.80%)
Dec 23, 2021	33.44	33.66	33.41	33.59	2,302,615	+0.19(+0.58%)
Dec 22, 2021	33.05	33.40	33.02	33.40	4,878,752	+0.32(+0.98%)
Dec 21, 2021	32.84	33.07	32.83	33.07	3,931,735	+0.43(+1.30%)
Dec 20, 2021	32.58	32.66	32.44	32.65	3,104,729	-0.14(-0.43%)
Dec 17, 2021	32.96	33.06	32.78	32.79	2,730,555	-0.42(-1.26%)
Dec 16, 2021	33.34	33.40	33.09	33.21	4,941,657	+0.03(+0.08%)
Dec 15, 2021	32.86	33.18	32.68	33.18	3,641,788	+0.40(+1.22%)
Dec 14, 2021	32.82	32.93	32.64	32.78	2,004,867	-0.17(-0.52%)
Dec 13, 2021	33.16	33.17	32.92	32.95	2,387,347	-0.36(-1.09%)
Dec 10, 2021	33.34	33.37	33.19	33.32	1,799,106	+0.05(+0.14%)
Dec 09, 2021	33.35	33.37	33.24	33.27	8,044,637	-0.30(-0.89%)
Dec 08, 2021	33.52	33.58	33.43	33.57	1,746,227	+0.08(+0.24%)
Dec 07, 2021	33.21	33.49	33.21	33.49	2,083,343	+0.69(+2.11%)
Dec 06, 2021	32.66	32.83	32.54	32.80	2,011,375	+0.30(+0.92%)
Dec 03, 2021	32.76	32.78	32.29	32.50	3,988,231	-0.15(-0.45%)
Dec 02, 2021	32.38	32.73	32.36	32.64	3,340,018	+0.44(+1.36%)
Dec 01, 2021	32.87	33.00	32.21	32.21	4,236,266	-0.21(-0.65%)
Nov 30, 2021	32.63	32.72	32.57	32.42	5,014,321	-0.32(-0.97%)
Nov 29, 2021	32.86	32.86	32.57	32.73	2,148,603	+0.15(+0.47%)
Nov 26, 2021	32.82	32.84	32.45	32.58	1,604,760	-0.90(-2.69%)
Nov 24, 2021	33.23	33.48	33.18	33.48	1,989,387	-0.18(-0.54%)
Nov 23, 2021	33.63	33.74	33.47	33.66	1,449,772	-0.05(-0.13%)
Nov 22, 2021	33.90	33.97	33.70	33.71	1,233,727	-0.20(-0.59%)
Nov 19, 2021	33.98	34.03	33.87	33.91	1,206,924	-0.26(-0.77%)
Nov 18, 2021	34.14	34.17	33.98	34.17	1,083,409	+0.05(+0.13%)
Nov 17, 2021	34.15	34.17	34.07	34.13	1,967,635	-0.12(-0.35%)
Nov 16, 2021	34.31	34.34	34.23	34.25	2,807,335	-0.08(-0.24%)
Nov 15, 2021	34.47	34.47	34.30	34.33	1,537,457	-0.05(-0.16%)
Nov 12, 2021	34.25	34.39	34.23	34.38	1,017,883	+0.22(+0.64%)
Nov 11, 2021	34.20	34.23	34.13	34.16	882,284	+0.15(+0.43%)
Nov 10, 2021	34.34		33.98	34.02	1,254,267	-0.46(-1.32%)
Nov 09, 2021	34.57	34.59	34.36	34.47	1,730,138	-0.09(-0.26%)
Nov 08, 2021	34.56	34.60	34.51	34.56	1,628,157	+0.03(+0.08%)
Nov 05, 2021	34.49	34.54	34.39	34.54	1,582,180	+0.06(+0.18%)
Nov 04, 2021	34.45	34.47	34.34	34.47	1,470,720	-0.02(-0.05%)
Nov 03, 2021	34.22	34.51	34.15	34.49	1,583,862	+0.23(+0.66%)
Nov 02, 2021	34.25	34.32	34.25	34.26	1,732,323	-0.08(-0.24%)
Nov 01, 2021	34.20	34.35	34.15	34.35	1,985,051	+0.35(+1.02%)
Oct 29, 2021	33.96	34.03	33.88	34.00	2,119,429	-0.25(-0.72%)
Oct 28, 2021	34.05	34.26	34.04	34.25	2,447,045	+0.34(+0.99%)
Oct 27, 2021	34.06	34.11	33.90	33.91	1,588,331	-0.16(-0.48%)
Oct 26, 2021	34.25			34.07	1,390,545	+0.03(+0.08%)
Oct 25, 2021	34.03	34.10	33.92	34.04	1,076,394	+0.00(+0.00%)
Oct 22, 2021	34.04	34.15	33.92	34.04	1,022,674	+0.15(+0.46%)
Oct 21, 2021	33.86	33.97	33.83	33.89	1,407,878	-0.17(-0.51%)
Oct 20, 2021	33.98	34.09	33.94	34.06	1,689,813	+0.10(+0.29%)
Oct 19, 2021	33.87	33.99	33.86	33.96	1,029,618	+0.24(+0.70%)
Oct 18, 2021	33.62	33.75	33.57	33.73	1,087,179	-0.13(-0.38%)
Oct 15, 2021	33.76	33.86	33.73	33.85	1,158,224	+0.27(+0.81%)
Oct 14, 2021	33.52	33.60	33.48	33.58	1,188,085	+0.35(+1.04%)
Oct 13, 2021	33.03	33.24	32.97	33.23	2,175,978	+0.37(+1.14%)
Oct 12, 2021	32.89	32.98	32.80	32.86	3,108,803	+0.01(+0.03%)
Oct 11, 2021	33.03	33.14	32.85	32.85	1,029,535	-0.11(-0.33%)
Oct 08, 2021	33.04	33.05	32.90	32.96	1,065,086	-0.02(-0.06%)
Oct 07, 2021	32.85	33.08	32.85	32.98	1,788,330	+0.31(+0.95%)
Oct 06, 2021	32.37	32.69	32.25	32.67	3,286,485	-0.25(-0.75%)
Oct 05, 2021	32.77	33.02	32.72	32.92	1,933,590	+0.18(+0.56%)
Oct 04, 2021	32.95	32.98	32.59	32.73	3,232,518	-0.33(-0.99%)

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.