Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	32.92	33.05	32.75	32.96	227,411	+0.08(+0.23%)
Dec 30, 2021	32.91	33.05	32.80	32.89	458,965	-0.02(-0.06%)
Dec 29, 2021	33.00	33.03	32.75	32.91	381,302	+0.17(+0.53%)
Dec 28, 2021	32.58	32.92	32.52	32.73	247,976	-0.01(-0.03%)
Dec 27, 2021	32.55	32.81	32.35	32.74	245,401	+0.24(+0.74%)
Dec 23, 2021	32.58	32.77	32.47	32.50	277,436	+0.17(+0.53%)
Dec 22, 2021	32.02	32.38	31.86	32.33	301,024	+0.72(+2.27%)
Dec 21, 2021	31.15	31.76	31.15	31.61	500,773	+0.68(+2.20%)
Dec 20, 2021	31.09	31.11	30.57	30.93	405,587	-1.17(-3.64%)
Dec 17, 2021	32.40	32.51	32.09	32.10	961,056	-0.27(-0.83%)
Dec 16, 2021	32.44	32.59	32.22	32.37	2,109,724	+0.06(+0.18%)
Dec 15, 2021	32.30	32.32	31.80	32.31	349,975	+0.23(+0.72%)
Dec 14, 2021	32.23	32.50	32.05	32.08	406,003	-0.20(-0.62%)
Dec 13, 2021	32.49	32.52	32.09	32.28	558,426	-0.63(-1.92%)
Dec 10, 2021	33.34	33.35	32.72	32.92	544,693	-0.28(-0.84%)
Dec 09, 2021	33.32	33.41	32.87	33.19	720,243	-0.27(-0.80%)
Dec 08, 2021	33.40	33.68	33.34	33.46	430,570	+0.09(+0.26%)
Dec 07, 2021	33.34	33.57	33.16	33.37	491,643	+0.56(+1.72%)
Dec 06, 2021	32.71	33.24	32.63	32.81	444,095	+0.66(+2.05%)
Dec 03, 2021	32.76	32.81	31.75	32.15	458,275	-0.29(-0.89%)
Dec 02, 2021	32.09	32.61	32.09	32.44	2,065,322	+0.31(+0.95%)
Dec 01, 2021	33.19	33.53	32.13	32.13	690,707	-0.22(-0.68%)
Nov 30, 2021	33.02	33.11	32.77	32.35	637,721	-0.83(-2.51%)
Nov 29, 2021	33.50	33.51	32.88	33.18	872,665	-0.12(-0.37%)
Nov 26, 2021	33.88	33.97	33.18	33.31	446,715	-3.18(-8.71%)
Nov 24, 2021	36.19	36.58	36.07	36.49	171,003	-0.33(-0.88%)
Nov 23, 2021	36.75	37.01	36.66	36.81	142,333	+0.23(+0.63%)
Nov 22, 2021	36.78	36.99	36.56	36.58	215,148	-0.65(-1.75%)
Nov 19, 2021	37.26	37.54	37.15	37.23	145,879	-0.71(-1.87%)
Nov 18, 2021	38.45	38.01	37.92	37.94	158,518	-0.50(-1.30%)
Nov 17, 2021	38.60	38.65	38.34	38.44	107,263	-0.05(-0.12%)
Nov 16, 2021	38.50	38.74	38.42	38.49	164,927	-0.21(-0.54%)
Nov 15, 2021	38.76	38.85	38.65	38.70	124,112	-0.12(-0.32%)
Nov 12, 2021	38.66	38.94	38.60	38.82	144,625	+0.28(+0.72%)
Nov 11, 2021	38.65	38.72	38.45	38.54	167,102	+0.05(+0.12%)
Nov 10, 2021	38.54			38.50	156,614	-0.18(-0.47%)
Nov 09, 2021	38.77	38.93	38.47	38.68	151,694	-0.26(-0.66%)
Nov 08, 2021	38.77	39.03	38.73	38.94	168,270	+0.69(+1.80%)
Nov 05, 2021	38.34	38.48	38.14	38.25	464,546	-0.25(-0.65%)
Nov 04, 2021	38.69	38.71	38.29	38.50	845,252	-0.78(-2.00%)
Nov 03, 2021	39.01	39.39	38.96	39.28	148,940	+0.23(+0.59%)
Nov 02, 2021	39.38	39.42	39.01	39.05	152,852	-0.84(-2.11%)
Nov 01, 2021	39.69	39.89	39.64	39.89	105,078	+0.35(+0.90%)
Oct 29, 2021	39.68	39.80	39.35	39.54	142,820	-0.37(-0.94%)
Oct 28, 2021	39.66	39.92	39.60	39.91	137,399	+0.26(+0.65%)
Oct 27, 2021	39.82	40.08	39.58	39.66	95,757	-0.14(-0.36%)
Oct 26, 2021	39.88			39.80	205,784	+0.60(+1.54%)
Oct 25, 2021	39.29	39.39	39.16	39.20	112,743	+0.05(+0.12%)
Oct 22, 2021	39.15	39.38	38.85	39.15	157,316	+0.18(+0.47%)
Oct 21, 2021	38.73	39.17	38.69	38.97	182,905	+0.14(+0.37%)
Oct 20, 2021	38.54	38.96	38.43	38.82	264,822	-0.38(-0.98%)
Oct 19, 2021	38.72	39.22	38.68	39.21	281,138	+0.86(+2.25%)
Oct 18, 2021	38.29	38.38	38.07	38.34	315,494	-0.74(-1.89%)
Oct 15, 2021	39.20	39.28	38.83	39.08	342,862	+0.24(+0.62%)
Oct 14, 2021	38.77	38.90	38.63	38.84	300,691	+0.34(+0.90%)
Oct 13, 2021	38.35	38.54	37.85	38.50	424,433	-0.11(-0.27%)
Oct 12, 2021	38.75	38.88	38.40	38.60	308,733	-0.44(-1.13%)
Oct 11, 2021	39.56	39.61	39.04	39.04	138,075	-0.57(-1.45%)
Oct 08, 2021	39.54	40.11	39.39	39.62	456,899	-0.64(-1.59%)
Oct 07, 2021	39.62	40.65	39.61	40.26	1,259,108	+0.71(+1.79%)
Oct 06, 2021	38.94	39.70	38.76	39.55	875,481	+0.44(+1.13%)
Oct 05, 2021	38.42	39.31	38.16	39.11	2,906,670	+0.59(+1.54%)
Oct 04, 2021	37.95	39.32	37.35	38.52	2,654,270	+0.52(+1.36%)

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.