Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	33.57	33.71	33.38	33.44	623,083	-0.13(-0.40%)
Dec 30, 2021	33.60	33.78	33.52	33.57	758,827	-0.01(-0.04%)
Dec 29, 2021	33.71	33.78	33.52	33.59	841,222	-0.14(-0.42%)
Dec 28, 2021	33.61	33.80	33.59	33.73	853,994	+0.12(+0.36%)
Dec 27, 2021	33.71	33.78	33.44	33.61	662,727	+0.06(+0.18%)
Dec 23, 2021	33.71	33.84	33.51	33.55	681,191	-0.14(-0.42%)
Dec 22, 2021	33.65	33.84	33.43	33.69	889,082	+0.24(+0.73%)
Dec 21, 2021	33.88	33.91	33.22	33.44	923,299	-0.27(-0.80%)
Dec 20, 2021	33.54	33.84	33.15	33.71	785,057	+0.00(+0.00%)
Dec 17, 2021	33.67	33.78	33.26	33.71	539,549	+0.04(+0.12%)
Dec 16, 2021	33.88	33.92	33.44	33.67	503,385	+0.01(+0.02%)
Dec 15, 2021	33.53	33.84	32.99	33.67	695,843	+0.14(+0.42%)
Dec 14, 2021	33.90	33.98	33.23	33.53	951,777	-0.19(-0.56%)
Dec 13, 2021	33.78	33.87	33.61	33.71	692,138	-0.07(-0.20%)
Dec 10, 2021	33.82	34.01	33.69	33.78	640,739	-0.09(-0.26%)
Dec 09, 2021	34.05	34.17	33.75	33.87	467,135	-0.36(-1.06%)
Dec 08, 2021	33.88	34.39	33.71	34.23	698,309	+0.36(+1.06%)
Dec 07, 2021	33.94	34.22	33.69	33.88	912,343	+0.15(+0.44%)
Dec 06, 2021	33.77	34.12	33.61	33.73	1,236,434	-0.08(-0.24%)
Dec 03, 2021	34.52	34.52	33.65	33.81	904,104	-0.46(-1.33%)
Dec 02, 2021	33.78	34.37	33.69	34.27	778,085	+0.61(+1.82%)
Dec 01, 2021	34.44	34.46	33.55	33.65	953,764	-0.43(-1.27%)
Nov 30, 2021	34.04	34.25	33.65	34.09	1,026,697	-0.06(-0.18%)
Nov 29, 2021	34.64	34.64	33.92	34.15	923,654	+0.07(+0.22%)
Nov 26, 2021	34.06	34.37	33.73	34.07	1,018,954	-0.63(-1.83%)
Nov 24, 2021	34.82	34.87	34.49	34.71	477,918	+0.09(+0.27%)
Nov 23, 2021	35.22	35.25	34.53	34.61	561,549	-0.42(-1.21%)
Nov 22, 2021	34.95	35.37	34.32	35.04	838,564	+0.90(+2.65%)
Nov 19, 2021	34.74	34.81	34.06	34.13	1,203,070	-0.73(-2.09%)
Nov 18, 2021	35.51	35.60	34.77	34.86	624,827	-0.61(-1.73%)
Nov 17, 2021	35.66	35.74	35.16	35.47	753,621	+0.06(+0.17%)
Nov 16, 2021	36.75	36.89	35.35	35.41	1,288,224	-1.34(-3.65%)
Nov 15, 2021	37.09	37.24	36.75	36.76	705,360	-0.38(-1.02%)
Nov 12, 2021	37.37	37.42	36.98	37.13	1,338,296	-0.06(-0.16%)
Nov 11, 2021	37.41	37.41	36.98	37.19	660,846	+0.13(+0.35%)
Nov 10, 2021	37.48			37.06	655,312	-0.42(-1.11%)
Nov 09, 2021	37.74	37.74	37.15	37.48	542,126	-0.21(-0.57%)
Nov 08, 2021	37.41	37.85	37.32	37.69	446,096	+0.53(+1.44%)
Nov 05, 2021	37.33	37.44	37.05	37.16	488,725	-0.10(-0.28%)
Nov 04, 2021	37.49	37.74	37.17	37.26	402,477	-0.08(-0.23%)
Nov 03, 2021	37.87	37.90	37.28	37.35	639,626	-0.58(-1.53%)
Nov 02, 2021	37.40	38.06	36.83	37.93	570,419	+0.47(+1.27%)
Nov 01, 2021	37.54	37.80	37.21	37.45	419,092	-0.03(-0.07%)
Oct 29, 2021	37.49	37.60	37.17	37.48	190,940	-0.12(-0.31%)
Oct 28, 2021	37.02	37.59		37.59	296,704	+0.61(+1.65%)
Oct 27, 2021	37.05	37.15	36.70	36.98	274,818	-0.01(-0.02%)
Oct 26, 2021	37.30		36.76	36.99	391,642	-0.10(-0.26%)
Oct 25, 2021	37.09	37.28	36.89	37.09	438,523	+0.05(+0.12%)
Oct 22, 2021	36.97	37.28	36.81	37.04	374,066	+0.23(+0.64%)
Oct 21, 2021	36.92	37.21	36.52	36.81	319,444	-0.06(-0.16%)
Oct 20, 2021	37.50	37.54	36.22	36.87	547,796	-0.47(-1.27%)
Oct 19, 2021	36.79	37.61	36.78	37.34	708,436	+0.61(+1.65%)
Oct 18, 2021	35.53	36.89	35.41	36.74	1,066,486	+1.19(+3.35%)
Oct 15, 2021	35.71	35.80	35.43	35.55	339,833	-0.09(-0.26%)
Oct 14, 2021	35.59	35.65	35.28	35.64	184,783	+0.27(+0.77%)
Oct 13, 2021	35.59	35.59	35.15	35.36	221,068	-0.23(-0.64%)
Oct 12, 2021	35.62	35.75	35.46	35.59	254,851	+0.10(+0.27%)
Oct 11, 2021	35.62	35.71	35.41	35.49	272,095	-0.06(-0.16%)
Oct 08, 2021	35.53	35.71	35.22	35.55	421,485	+0.18(+0.50%)
Oct 07, 2021	34.92	35.56	34.62	35.38	725,078	+0.46(+1.30%)
Oct 06, 2021	34.57	34.95	34.06	34.92	484,792	+0.13(+0.37%)
Oct 05, 2021	34.62	34.86	34.32	34.79	416,490	+0.34(+0.98%)
Oct 04, 2021	33.46	34.65	33.46	34.45	578,411	+1.13(+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.