Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	33.17	33.63	32.78	33.30	250,524	-0.02(-0.06%)
Dec 30, 2021	33.22	33.80	32.83	33.32	139,693	+0.10(+0.30%)
Dec 29, 2021	32.95	33.30	32.73	33.22	168,698	+0.25(+0.76%)
Dec 28, 2021	32.98	33.56	32.78	32.97	97,470	+0.04(+0.12%)
Dec 27, 2021	32.46	32.93	31.81	32.93	192,528	+0.36(+1.11%)
Dec 23, 2021	32.15	32.84	31.82	32.57	93,698	+0.40(+1.24%)
Dec 22, 2021	31.53	32.28	31.41	32.17	158,577	+0.66(+2.09%)
Dec 21, 2021	30.56	31.55	30.56	31.51	166,954	+1.32(+4.37%)
Dec 20, 2021	29.81	30.34	29.57	30.19	166,883	-0.48(-1.57%)
Dec 17, 2021	30.63	31.25	29.91	30.67	605,927	+0.77(+2.58%)
Dec 16, 2021	32.00	32.49	29.66	29.90	264,145	-1.73(-5.47%)
Dec 15, 2021	31.41	31.66	30.26	31.63	267,914	+0.14(+0.44%)
Dec 14, 2021	31.21	32.00	30.68	31.49	158,214	+0.24(+0.77%)
Dec 13, 2021	31.24	31.63	30.21	31.25	321,148	-0.28(-0.89%)
Dec 10, 2021	32.60	32.84	31.46	31.53	198,705	-0.89(-2.75%)
Dec 09, 2021	32.81	33.40	32.37	32.42	112,252	-0.82(-2.47%)
Dec 08, 2021	32.93	33.95	32.45	33.24	211,116	+0.48(+1.47%)
Dec 07, 2021	33.25	33.75	32.48	32.76	156,049	+0.17(+0.52%)
Dec 06, 2021	31.11	32.99	30.87	32.59	193,065	+1.87(+6.09%)
Dec 03, 2021	31.81	31.98	30.40	30.72	265,211	-0.85(-2.69%)
Dec 02, 2021	30.91	31.82	30.27	31.57	319,590	+1.22(+4.02%)
Dec 01, 2021	31.81	32.98	30.25	30.35	261,728	-0.72(-2.32%)
Nov 30, 2021	31.28	31.74	30.29	31.07	327,763	-0.68(-2.14%)
Nov 29, 2021	31.81	32.36	31.26	31.75	232,395	+0.22(+0.70%)
Nov 26, 2021	31.98	31.98	30.77	31.53	173,957	-1.50(-4.54%)
Nov 24, 2021	32.36	33.11	31.69	33.03	102,710	+0.46(+1.41%)
Nov 23, 2021	32.99	33.25	32.51	32.57	120,469	-0.40(-1.21%)
Nov 22, 2021	32.93	33.62	32.59	32.97	206,758	+0.40(+1.23%)
Nov 19, 2021	32.75	33.34	32.42	32.57	298,396	-0.63(-1.90%)
Nov 18, 2021	33.21	33.23	32.89	33.20	197,320	+0.14(+0.42%)
Nov 17, 2021	32.98	33.49	32.45	33.06	173,225	-0.21(-0.63%)
Nov 16, 2021	33.24	33.64	32.84	33.27	204,522	-0.13(-0.39%)
Nov 15, 2021	33.71	33.94	33.30	33.40	197,525	-0.40(-1.18%)
Nov 12, 2021	34.64	34.77	33.79	33.80	212,255	-0.89(-2.57%)
Nov 11, 2021	35.25	35.53	34.59	34.69	191,730	-0.61(-1.73%)
Nov 10, 2021	36.10		35.16	35.30	140,120	-0.51(-1.42%)
Nov 09, 2021	35.19	36.28	34.61	35.81	293,404	+0.35(+0.99%)
Nov 08, 2021	36.85	37.12	35.37	35.46	263,755	-1.20(-3.27%)
Nov 05, 2021	36.22	37.85	35.80	36.66	362,737	+0.93(+2.60%)
Nov 04, 2021	36.09	36.94	35.58	35.73	249,559	-0.36(-1.00%)
Nov 03, 2021	34.80	37.02	34.11	36.09	245,855	+1.05(+3.00%)
Nov 02, 2021	36.24	36.58	34.80	35.04	263,575	-1.07(-2.96%)
Nov 01, 2021	35.03	36.92	34.87	36.11	389,216	+1.24(+3.56%)
Oct 29, 2021	33.87			34.87	306,971	+0.83(+2.44%)
Oct 28, 2021	33.30	34.35	32.88	34.04	369,015	+0.83(+2.50%)
Oct 27, 2021	29.75	34.25	29.75	33.21	781,505	+3.58(+12.08%)
Oct 26, 2021	30.87		29.45	29.63	394,434	-1.21(-3.92%)
Oct 25, 2021	31.05	31.65	30.45	30.84	349,337	-0.51(-1.63%)
Oct 22, 2021	32.05	32.09	31.32	31.35	192,929	-0.78(-2.43%)
Oct 21, 2021	33.16	33.16	30.77	32.13	553,662	-0.81(-2.46%)
Oct 20, 2021	33.12	33.20	32.56	32.94	103,165	-0.29(-0.87%)
Oct 19, 2021	33.27	33.27	32.43	33.23	184,816	+0.08(+0.24%)
Oct 18, 2021	32.30	33.73	32.30	33.15	197,967	-0.52(-1.54%)
Oct 15, 2021	34.56	34.63	33.60	33.67	139,062	-0.28(-0.82%)
Oct 14, 2021	33.91	34.27	33.34	33.95	162,057	+0.38(+1.13%)
Oct 13, 2021	33.65	33.68	32.79	33.57	124,139	-0.14(-0.42%)
Oct 12, 2021	33.29	34.16	33.19	33.71	94,699	+0.46(+1.38%)
Oct 11, 2021	34.55	34.71	33.25	33.25	169,769	-1.06(-3.09%)
Oct 08, 2021	33.38	34.49	33.29	34.31	206,866	+0.84(+2.51%)
Oct 07, 2021	33.28	34.11	33.09	33.47	293,456	+0.41(+1.24%)
Oct 06, 2021	32.90	33.36	32.10	33.06	136,966	+0.04(+0.12%)
Oct 05, 2021	33.55	33.81	32.68	33.02	173,805	-0.62(-1.84%)
Oct 04, 2021	33.82	34.20	33.17	33.64	194,792	-0.18(-0.53%)

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.