Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	34.27	34.55	33.11	33.13	107,912	-1.25(-3.64%)
Dec 30, 2021	33.58	35.03	32.93	34.38	172,686	+1.34(+4.06%)
Dec 29, 2021	32.99	33.38	32.64	33.04	128,760	-0.09(-0.27%)
Dec 28, 2021	32.97	33.93	32.97	33.13	85,933	+0.04(+0.12%)
Dec 27, 2021	34.05	34.13	33.00	33.09	78,061	-0.94(-2.77%)
Dec 23, 2021	32.31	34.13	32.26	34.03	79,487	+1.88(+5.84%)
Dec 22, 2021	32.35	32.58	31.92	32.15	80,683	-0.36(-1.10%)
Dec 21, 2021	32.09	33.49	32.09	32.51	132,365	+0.80(+2.54%)
Dec 20, 2021	33.04	33.04	31.57	31.71	100,067	-1.25(-3.80%)
Dec 17, 2021	32.86	33.26	31.82	32.96	310,655	+0.00(+0.00%)
Dec 16, 2021	32.76	33.27	32.47	32.96	117,878	+0.55(+1.68%)
Dec 15, 2021	32.41	32.48	31.62	32.41	92,501	-0.10(-0.31%)
Dec 14, 2021	32.88	33.32	32.44	32.51	239,790	-0.54(-1.62%)
Dec 13, 2021	34.03	34.21	32.87	33.05	78,689	-1.21(-3.54%)
Dec 10, 2021	34.10	34.42	33.78	34.26	57,426	+0.32(+0.93%)
Dec 09, 2021	34.93	35.23	33.93	33.94	55,126	-1.12(-3.20%)
Dec 08, 2021	34.72	35.25	34.52	35.07	48,910	+0.50(+1.45%)
Dec 07, 2021	34.96	35.69	34.37	34.56	135,699	+0.28(+0.80%)
Dec 06, 2021	33.93	35.06	33.63	34.29	115,886	+0.66(+1.96%)
Dec 03, 2021	32.98	33.78	32.53	33.63	76,595	+1.55(+4.82%)
Dec 02, 2021	31.72	32.17	31.37	32.08	110,404	+0.43(+1.37%)
Dec 01, 2021	33.51	33.80	31.64	31.65	93,111	-1.23(-3.75%)
Nov 30, 2021	34.06	34.11	32.64	32.88	89,655	-1.40(-4.08%)
Nov 29, 2021	35.03	35.03	33.72	34.28	66,342	-0.44(-1.28%)
Nov 26, 2021	34.54	34.93	34.30	34.72	40,072	-0.81(-2.27%)
Nov 24, 2021	35.04	35.83	34.81	35.53	40,486	+0.38(+1.09%)
Nov 23, 2021	36.18	36.18	35.09	35.15	58,319	-0.77(-2.14%)
Nov 22, 2021	36.48	36.48	35.46	35.91	76,305	-0.18(-0.49%)
Nov 19, 2021	36.67	36.91	36.02	36.09	130,502	-0.76(-2.06%)
Nov 18, 2021	37.60	37.05	36.83	36.85	77,241	-0.75(-1.99%)
Nov 17, 2021	37.74	37.84	37.38	37.60	38,782	-0.14(-0.37%)
Nov 16, 2021	38.84	38.84	37.74	37.74	65,651	-1.01(-2.59%)
Nov 15, 2021	38.45	39.62	38.45	38.74	88,805	+0.57(+1.50%)
Nov 12, 2021	38.44	38.72	38.00	38.17	88,299	-0.02(-0.05%)
Nov 11, 2021	37.70	38.47	37.23	38.19	122,446	+0.58(+1.55%)
Nov 10, 2021	37.34			37.61	95,759	+0.33(+0.87%)
Nov 09, 2021	37.95	38.13	37.26	37.28	80,985	-0.66(-1.74%)
Nov 08, 2021	38.64	38.64	37.75	37.95	65,489	-0.47(-1.23%)
Nov 05, 2021	38.36	39.09	37.66	38.42	72,306	+0.06(+0.15%)
Nov 04, 2021	40.40	40.40	38.20	38.36	82,536	-1.45(-3.64%)
Nov 03, 2021	39.42	39.95	39.27	39.81	63,305	+0.36(+0.92%)
Nov 02, 2021	39.12	39.44	38.79	39.44	41,049	+0.27(+0.68%)
Nov 01, 2021	38.67	39.62	38.37	39.18	53,233	+0.81(+2.11%)
Oct 29, 2021	39.02	39.16	38.14	38.37	44,499	-0.77(-1.96%)
Oct 28, 2021	38.12	39.36		39.14	41,866	+1.10(+2.90%)
Oct 27, 2021	39.27	39.28	38.01	38.03	64,892	-1.23(-3.14%)
Oct 26, 2021	39.73		39.20	39.27	34,010	-0.44(-1.12%)
Oct 25, 2021	39.90	39.97	39.43	39.71	35,459	-0.09(-0.22%)
Oct 22, 2021	39.99	40.04	39.30	39.80	43,501	-0.20(-0.49%)
Oct 21, 2021	40.89	41.39	39.97	39.99	66,140	-1.00(-2.43%)
Oct 20, 2021	41.21	41.62	40.91	40.99	42,986	-0.17(-0.41%)
Oct 19, 2021	40.97	41.18	40.69	41.16	55,202	+0.49(+1.21%)
Oct 18, 2021	40.83	41.21	40.50	40.67	40,268	-0.35(-0.86%)
Oct 15, 2021	41.99	41.99	41.02	41.02	37,453	-0.66(-1.58%)
Oct 14, 2021	42.05	42.06	41.47	41.68	51,602	+0.08(+0.19%)
Oct 13, 2021	41.37	41.78	41.16	41.60	30,296	+0.26(+0.62%)
Oct 12, 2021	41.74	42.00	41.12	41.35	45,886	-0.30(-0.71%)
Oct 11, 2021	41.89	42.08	41.46	41.64	27,697	-0.44(-1.05%)
Oct 08, 2021	42.35	43.33	41.92	42.08	59,803	+0.02(+0.05%)
Oct 07, 2021	41.94	42.73	41.70	42.06	37,355	+0.58(+1.40%)
Oct 06, 2021	41.33	41.58	40.85	41.48	38,585	-0.35(-0.85%)
Oct 05, 2021	41.27	42.11	41.20	41.84	62,063	+0.44(+1.07%)
Oct 04, 2021	42.06	42.06	41.22	41.39	57,631	-0.48(-1.15%)

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.