Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	31.93	32.19	31.71	32.04	23,600	+0.06(+0.20%)
Dec 30, 2021	32.31	32.39	31.90	31.97	13,963	-0.31(-0.96%)
Dec 29, 2021	32.43	32.54	31.95	32.28	21,759	-0.02(-0.06%)
Dec 28, 2021	32.31	32.51	32.05	32.30	26,310	+0.02(+0.06%)
Dec 27, 2021	32.16	32.32	31.75	32.28	18,080	+0.22(+0.68%)
Dec 23, 2021	32.29	32.50	31.87	32.06	33,676	+0.06(+0.20%)
Dec 22, 2021	31.58	32.10	31.58	32.00	22,184	+0.22(+0.69%)
Dec 21, 2021	31.35	32.16	31.35	31.78	49,238	+0.80(+2.60%)
Dec 20, 2021	31.54	31.55	30.73	30.98	77,772	-0.90(-2.81%)
Dec 17, 2021	31.79	32.69	31.58	31.87	204,372	+0.05(+0.17%)
Dec 16, 2021	32.06	32.11	31.06	31.82	71,004	+0.31(+0.99%)
Dec 15, 2021	31.21	32.23	30.82	31.51	79,178	+0.60(+1.95%)
Dec 14, 2021	30.90	31.38	30.28	30.90	52,984	+0.42(+1.38%)
Dec 13, 2021	30.79	30.82	30.32	30.48	68,815	-0.16(-0.51%)
Dec 10, 2021	30.26	30.79	29.80	30.64	45,163	+0.27(+0.87%)
Dec 09, 2021	30.14	30.49	29.80	30.37	30,494	+0.04(+0.12%)
Dec 08, 2021	30.57	30.57	30.11	30.34	28,957	-0.30(-0.99%)
Dec 07, 2021	31.47	31.47	30.55	30.64	32,051	-0.34(-1.09%)
Dec 06, 2021	30.82	31.30	30.66	30.98	47,867	+0.50(+1.65%)
Dec 03, 2021	31.16	31.18	30.19	30.47	33,781	-0.67(-2.14%)
Dec 02, 2021	30.89	31.42	29.77	31.14	55,380	+0.96(+3.18%)
Dec 01, 2021	31.15	31.42	30.18	30.18	69,515	-0.25(-0.83%)
Nov 30, 2021	30.46	30.84	29.98	30.43	67,991	-0.55(-1.78%)
Nov 29, 2021	31.87	31.92	30.72	30.99	35,566	+0.03(+0.09%)
Nov 26, 2021	32.05	32.05	30.42	30.96	43,847	-2.06(-6.23%)
Nov 24, 2021	32.96	33.17	32.89	33.02	20,396	-0.18(-0.55%)
Nov 23, 2021	33.19	33.33	33.08	33.20	34,275	+0.21(+0.63%)
Nov 22, 2021	32.83	33.60	32.57	32.99	103,300	+0.47(+1.45%)
Nov 19, 2021	32.71	32.90	32.40	32.52	30,382	-0.58(-1.75%)
Nov 18, 2021	33.33	33.21	33.00	33.10	29,314	-0.03(-0.08%)
Nov 17, 2021	33.06	33.18	32.63	33.13	28,208	+0.03(+0.08%)
Nov 16, 2021	33.09	33.54	32.84	33.10	60,701	-0.09(-0.27%)
Nov 15, 2021	33.43	33.43	32.87	33.19	24,723	+0.02(+0.05%)
Nov 12, 2021	33.75	33.75	32.87	33.17	21,033	-0.41(-1.21%)
Nov 11, 2021	33.56	33.77	33.11	33.58	22,244	+0.27(+0.82%)
Nov 10, 2021	33.11			33.31	35,180	+0.20(+0.60%)
Nov 09, 2021	33.04	33.20	32.68	33.11	19,122	-0.23(-0.68%)
Nov 08, 2021	33.67	33.67	32.91	33.33	33,474	-0.06(-0.19%)
Nov 05, 2021	33.06	33.83	32.92	33.40	40,427	+0.82(+2.53%)
Nov 04, 2021	32.95	32.95	32.11	32.57	21,102	-0.20(-0.61%)
Nov 03, 2021	31.79	33.21	31.79	32.77	49,426	+0.80(+2.49%)
Nov 02, 2021	32.29	32.73	31.71	31.98	25,075	-0.23(-0.70%)
Nov 01, 2021	31.40	32.20	31.15	32.20	26,011	+1.05(+3.37%)
Oct 29, 2021	31.51	31.51	31.01	31.15	21,743	-0.12(-0.38%)
Oct 28, 2021	31.12	31.31	30.62	31.27	36,032	+0.46(+1.50%)
Oct 27, 2021	31.50	31.50	30.57	30.81	34,554	-0.96(-3.02%)
Oct 26, 2021	31.95	32.04		31.77	36,609	-0.12(-0.37%)
Oct 25, 2021	32.31	32.36	31.64	31.88	38,661	-0.35(-1.10%)
Oct 22, 2021	32.25	32.43	32.06	32.24	27,088	-0.01(-0.03%)
Oct 21, 2021	32.37	32.41	31.96	32.25	33,381	-0.05(-0.17%)
Oct 20, 2021	31.50	32.30	31.04	32.30	42,472	+0.92(+2.95%)
Oct 19, 2021	31.07	31.39	30.64	31.38	27,179	+0.86(+2.82%)
Oct 18, 2021	30.61	30.90	30.52	30.52	29,868	-0.14(-0.47%)
Oct 15, 2021	31.52	31.52	30.60	30.66	78,825	-0.43(-1.37%)
Oct 14, 2021	30.94	31.10	30.65	31.09	35,131	+0.55(+1.81%)
Oct 13, 2021	30.29	31.08	29.83	30.53	126,529	+0.05(+0.18%)
Oct 12, 2021	30.32	30.48	30.14	30.48	24,321	+0.10(+0.33%)
Oct 11, 2021	30.67	30.88	30.36	30.38	27,182	-0.30(-0.97%)
Oct 08, 2021	30.50	30.72	30.34	30.68	22,839	+0.02(+0.06%)
Oct 07, 2021	30.59	30.81	30.40	30.66	29,432	+0.44(+1.44%)
Oct 06, 2021	30.04	30.39	29.68	30.23	43,887	-0.15(-0.48%)
Oct 05, 2021	30.08	30.52	29.82	30.37	33,951	+0.50(+1.67%)
Oct 04, 2021	29.57	30.17	29.57	29.87	51,929	+0.16(+0.55%)

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.