Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	33.41	33.86	33.04	33.08	225,146	-0.27(-0.81%)
Dec 30, 2021	33.87	33.97	33.34	33.35	218,134	-0.59(-1.74%)
Dec 29, 2021	33.78	34.05	32.22	33.94	202,195	+0.21(+0.62%)
Dec 28, 2021	33.86	33.90	31.96	33.73	186,276	-0.23(-0.68%)
Dec 27, 2021	33.35	33.99	33.15	33.96	194,454	+0.73(+2.20%)
Dec 23, 2021	33.51	33.67	33.20	33.23	369,275	-0.07(-0.21%)
Dec 22, 2021	32.71	33.64	32.25	33.30	225,411	+0.42(+1.28%)
Dec 21, 2021	32.43	32.98	32.14	32.88	435,524	+0.78(+2.43%)
Dec 20, 2021	31.93	32.23	31.22	32.10	585,456	-0.36(-1.11%)
Dec 17, 2021	31.91	32.84	31.65	32.46	1,663,478	+0.50(+1.56%)
Dec 16, 2021	33.09	33.14	31.71	31.96	429,169	-1.02(-3.09%)
Dec 15, 2021	31.88	32.98	31.76	32.98	475,802	+1.02(+3.19%)
Dec 14, 2021	31.96	32.79	31.75	31.96	316,293	-0.25(-0.78%)
Dec 13, 2021	31.93	32.77	31.71	32.21	442,171	+0.18(+0.56%)
Dec 10, 2021	32.13	32.56	31.70	32.03	342,087	+0.13(+0.41%)
Dec 09, 2021	31.34	32.03	31.34	31.90	515,767	+0.46(+1.46%)
Dec 08, 2021	31.27	31.75	30.99	31.44	356,999	+0.27(+0.87%)
Dec 07, 2021	30.60	31.38	30.46	31.17	503,680	+0.78(+2.57%)
Dec 06, 2021	29.92	30.51	29.13	30.39	430,268	+0.76(+2.56%)
Dec 03, 2021	29.62	29.73	29.23	29.63	447,606	+0.08(+0.27%)
Dec 02, 2021	29.00	29.75	28.74	29.55	604,849	+0.70(+2.43%)
Dec 01, 2021	30.37	30.57	28.83	28.85	698,238	-1.05(-3.51%)
Nov 30, 2021	30.06	30.17	29.60	29.90	459,020	-0.27(-0.89%)
Nov 29, 2021	30.12	30.46	29.81	30.17	581,306	+0.06(+0.20%)
Nov 26, 2021	30.13	30.28	29.62	30.11	288,986	-0.78(-2.53%)
Nov 24, 2021	30.90	31.13	30.71	30.89	298,575	-0.13(-0.41%)
Nov 23, 2021	30.61	31.05	30.45	31.02	605,993	+0.24(+0.77%)
Nov 22, 2021	30.73	31.30	30.72	30.78	524,013	+0.05(+0.16%)
Nov 19, 2021	31.42	31.50	30.65	30.73	440,419	-0.86(-2.72%)
Nov 18, 2021	31.66	31.73	31.48	31.59	507,295	-0.08(-0.25%)
Nov 17, 2021	32.03	32.20	31.65	31.67	468,228	-0.54(-1.68%)
Nov 16, 2021	32.01	32.35	31.89	32.21	477,214	+0.06(+0.19%)
Nov 15, 2021	32.80	32.84	32.00	32.15	569,135	-0.09(-0.28%)
Nov 12, 2021	32.88	32.88	32.23	32.24	372,573	-0.51(-1.56%)
Nov 11, 2021	32.46	33.06	32.29	32.75	333,411	+0.28(+0.86%)
Nov 10, 2021	32.25			32.47	691,106	+0.03(+0.09%)
Nov 09, 2021	32.56	33.46	32.30	32.44	1,235,476	-1.02(-3.05%)
Nov 08, 2021	34.00	34.35	33.26	33.46	861,794	-0.48(-1.41%)
Nov 05, 2021	33.64	34.33	33.31	33.94	914,568	+0.82(+2.48%)
Nov 04, 2021	33.06	34.87	32.41	33.12	16,146,628	+0.07(+0.21%)
Nov 03, 2021	31.81	33.54	31.48	33.05	1,733,148	+1.08(+3.38%)
Nov 02, 2021	30.21	32.40	30.02	31.97	2,201,868	+3.69(+13.05%)
Nov 01, 2021	27.08	28.42	27.36	28.28	326,963	+1.22(+4.51%)
Oct 29, 2021	26.70	27.28	26.65	27.06	345,901	+0.25(+0.93%)
Oct 28, 2021	26.72	26.72	26.71	26.81	286,158	+0.13(+0.49%)
Oct 27, 2021	26.67	27.02	26.67	26.68	281,071	+0.04(+0.15%)
Oct 26, 2021	26.86		26.62	26.64	349,334	-0.14(-0.52%)
Oct 25, 2021	27.01	27.01	26.62	26.78	305,960	-0.16(-0.59%)
Oct 22, 2021	27.10	27.29	26.89	26.94	238,528	-0.16(-0.59%)
Oct 21, 2021	27.46	27.63	26.95	27.10	330,304	-0.45(-1.63%)
Oct 20, 2021	27.29	27.72	27.13	27.55	225,361	+0.26(+0.95%)
Oct 19, 2021	27.40	27.40	27.01	27.29	431,606	-0.12(-0.44%)
Oct 18, 2021	27.84	28.00	27.34	27.41	327,596	-0.54(-1.93%)
Oct 15, 2021	28.03	28.29	27.74	27.95	456,218	+0.27(+0.98%)
Oct 14, 2021	27.24	27.74	27.00	27.68	333,869	+0.76(+2.82%)
Oct 13, 2021	26.81	27.05	26.79	26.92	265,973	+0.09(+0.34%)
Oct 12, 2021	26.95	27.11	26.81	26.83	219,776	-0.12(-0.45%)
Oct 11, 2021	26.96	27.27	26.92	26.95	279,750	-0.01(-0.04%)
Oct 08, 2021	27.70	27.88	26.95	26.96	261,863	-0.66(-2.39%)
Oct 07, 2021	27.59	28.15	27.52	27.62	321,367	+0.32(+1.17%)
Oct 06, 2021	26.90	27.36	26.75	27.30	321,355	+0.09(+0.33%)
Oct 05, 2021	26.99	27.52	26.93	27.21	214,628	+0.21(+0.78%)
Oct 04, 2021	27.08	27.08	26.66	27.00	343,778	-0.10(-0.37%)

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.