Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	31.74	31.87	31.56	31.61	659,079	-0.13(-0.40%)
Dec 30, 2021	31.76	31.94	31.69	31.74	802,664	-0.01(-0.04%)
Dec 29, 2021	31.87	31.93	31.69	31.75	889,819	-0.13(-0.42%)
Dec 28, 2021	31.77	31.95	31.76	31.89	903,329	+0.11(+0.36%)
Dec 27, 2021	31.87	31.93	31.62	31.77	701,012	+0.06(+0.18%)
Dec 23, 2021	31.87	31.99	31.68	31.71	720,543	-0.13(-0.42%)
Dec 22, 2021	31.81	32.00	31.60	31.85	940,445	+0.23(+0.73%)
Dec 21, 2021	32.03	32.06	31.41	31.62	976,638	-0.26(-0.80%)
Dec 20, 2021	31.71	31.99	31.34	31.87	830,410	+0.00(+0.00%)
Dec 17, 2021	31.83	31.94	31.44	31.87	570,719	+0.04(+0.12%)
Dec 16, 2021	32.03	32.06	31.62	31.83	532,466	+0.01(+0.02%)
Dec 15, 2021	31.69	31.99	31.19	31.83	736,042	+0.13(+0.42%)
Dec 14, 2021	32.05	32.13	31.41	31.69	1,006,761	-0.18(-0.56%)
Dec 13, 2021	31.94	32.02	31.78	31.87	732,123	-0.06(-0.20%)
Dec 10, 2021	31.98	32.15	31.85	31.94	677,755	-0.08(-0.26%)
Dec 09, 2021	32.19	32.30	31.91	32.02	494,122	-0.34(-1.06%)
Dec 08, 2021	32.03	32.51	31.87	32.36	738,651	+0.34(+1.05%)
Dec 07, 2021	32.08	32.35	31.85	32.03	965,049	+0.14(+0.44%)
Dec 06, 2021	31.92	32.26	31.77	31.89	1,307,863	-0.08(-0.24%)
Dec 03, 2021	32.63	32.63	31.81	31.96	956,334	-0.43(-1.33%)
Dec 02, 2021	31.94	32.50	31.85	32.40	823,035	+0.58(+1.82%)
Dec 01, 2021	32.56	32.57	31.72	31.82	1,008,863	-0.41(-1.27%)
Nov 30, 2021	32.19	32.38	31.81	32.22	1,086,010	-0.06(-0.18%)
Nov 29, 2021	32.75	32.75	32.07	32.28	977,013	+0.07(+0.22%)
Nov 26, 2021	32.20	32.50	31.89	32.21	1,077,819	-0.60(-1.83%)
Nov 24, 2021	32.92	32.97	32.61	32.81	505,528	+0.09(+0.27%)
Nov 23, 2021	33.30	33.33	32.64	32.72	593,990	-0.40(-1.21%)
Nov 22, 2021	33.04	33.43	32.44	33.12	887,008	+0.85(+2.65%)
Nov 19, 2021	32.84	32.91	32.20	32.27	1,272,571	-0.69(-2.09%)
Nov 18, 2021	33.58	33.66	32.87	32.96	660,924	-0.58(-1.73%)
Nov 17, 2021	33.71	33.79	33.24	33.54	797,158	+0.06(+0.17%)
Nov 16, 2021	34.74	34.88	33.42	33.48	1,362,644	-1.27(-3.65%)
Nov 15, 2021	35.07	35.21	34.74	34.75	746,109	-0.36(-1.02%)
Nov 12, 2021	35.33	35.37	34.96	35.10	1,415,609	-0.06(-0.16%)
Nov 11, 2021	35.37	35.37	34.96	35.16	699,023	+0.12(+0.35%)
Nov 10, 2021	35.43			35.04	693,169	-0.39(-1.11%)
Nov 09, 2021	35.68	35.68	35.12	35.43	573,445	-0.20(-0.57%)
Nov 08, 2021	35.37	35.78	35.28	35.63	471,867	+0.50(+1.44%)
Nov 05, 2021	35.29	35.39	35.03	35.13	516,959	-0.10(-0.28%)
Nov 04, 2021	35.44	35.68	35.14	35.23	425,728	-0.08(-0.23%)
Nov 03, 2021	35.81	35.83	35.24	35.31	676,577	-0.55(-1.53%)
Nov 02, 2021	35.36	35.98	34.82	35.86	603,372	+0.45(+1.27%)
Nov 01, 2021	35.49	35.74	35.18	35.41	443,303	-0.02(-0.07%)
Oct 29, 2021	35.44	35.55	35.14	35.43	201,971	-0.11(-0.31%)
Oct 28, 2021	35.00	35.54		35.54	313,845	+0.58(+1.65%)
Oct 27, 2021	35.03	35.12	34.70	34.96	290,695	-0.01(-0.02%)
Oct 26, 2021	35.27		34.75	34.97	414,267	-0.09(-0.26%)
Oct 25, 2021	35.06	35.25	34.88	35.06	463,857	+0.04(+0.12%)
Oct 22, 2021	34.95	35.25	34.80	35.02	395,675	+0.22(+0.64%)
Oct 21, 2021	34.91	35.18	34.53	34.80	337,898	-0.06(-0.16%)
Oct 20, 2021	35.46	35.49	34.24	34.85	579,442	-0.45(-1.27%)
Oct 19, 2021	34.78	35.56	34.78	35.30	749,363	+0.57(+1.65%)
Oct 18, 2021	33.59	34.87	33.47	34.73	1,128,097	+1.13(+3.35%)
Oct 15, 2021	33.76	33.84	33.50	33.60	359,465	-0.09(-0.26%)
Oct 14, 2021	33.65	33.70	33.35	33.69	195,458	+0.26(+0.77%)
Oct 13, 2021	33.65	33.65	33.23	33.43	233,839	-0.22(-0.64%)
Oct 12, 2021	33.68	33.80	33.52	33.65	269,574	+0.09(+0.28%)
Oct 11, 2021	33.68	33.76	33.47	33.55	287,814	-0.06(-0.16%)
Oct 08, 2021	33.59	33.76	33.30	33.61	445,835	+0.17(+0.50%)
Oct 07, 2021	33.01	33.62	32.72	33.44	766,966	+0.43(+1.30%)
Oct 06, 2021	32.68	33.04	32.20	33.01	512,798	+0.12(+0.37%)
Oct 05, 2021	32.72	32.96	32.45	32.89	440,551	+0.32(+0.98%)
Oct 04, 2021	31.64	32.76	31.64	32.57	611,826	+1.06(+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.