Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	32.15	32.31	32.10	32.14	325,463	-0.03(-0.09%)
Dec 30, 2021	32.31	32.46	32.14	32.16	576,628	+0.01(+0.03%)
Dec 29, 2021	32.49	32.49	32.04	32.16	680,902	+0.17(+0.52%)
Dec 28, 2021	32.02	32.19	31.62	31.99	323,518	-0.11(-0.35%)
Dec 27, 2021	31.61	32.14	31.44	32.10	364,453	+0.50(+1.59%)
Dec 23, 2021	31.68	31.82	31.52	31.60	884,089	+0.19(+0.59%)
Dec 22, 2021	31.36	31.49	31.24	31.41	835,919	+0.49(+1.59%)
Dec 21, 2021	30.39	30.97	30.37	30.92	509,330	+1.12(+3.77%)
Dec 20, 2021	29.96	29.99	29.54	29.80	662,972	-0.51(-1.68%)
Dec 17, 2021	30.31	30.64	30.19	30.31	731,453	+0.27(+0.90%)
Dec 16, 2021	30.24	30.56	29.88	30.04	704,962	+0.32(+1.09%)
Dec 15, 2021	29.84	29.88	29.29	29.71	807,196	+0.03(+0.09%)
Dec 14, 2021	29.86	30.05	29.58	29.69	790,125	-0.06(-0.19%)
Dec 13, 2021	30.01	30.09	29.71	29.74	484,547	-0.51(-1.69%)
Dec 10, 2021	30.32	30.54	30.07	30.25	634,107	-0.11(-0.37%)
Dec 09, 2021	30.46	30.52	30.11	30.36	1,346,342	-0.46(-1.51%)
Dec 08, 2021	30.98	31.02	30.78	30.83	450,496	-0.53(-1.69%)
Dec 07, 2021	31.30	31.60	31.30	31.36	1,461,451	+0.45(+1.47%)
Dec 06, 2021	30.74	31.27	30.66	30.90	1,295,479	+0.78(+2.59%)
Dec 03, 2021	30.59	30.60	29.95	30.12	1,604,696	-0.60(-1.96%)
Dec 02, 2021	30.46	30.86	30.43	30.73	1,453,060	+0.83(+2.76%)
Dec 01, 2021	30.42	30.69	29.90	29.90	1,128,482	+0.06(+0.19%)
Nov 30, 2021	30.26	30.41	30.22	29.84	707,275	-0.71(-2.34%)
Nov 29, 2021	30.98	31.01	30.53	30.56	522,344	+0.07(+0.21%)
Nov 26, 2021	31.11	31.11	30.42	30.49	494,699	-1.00(-3.18%)
Nov 24, 2021	31.13	31.51	31.12	31.50	271,178	+0.32(+1.01%)
Nov 23, 2021	31.13	31.29	30.98	31.18	411,867	-0.33(-1.06%)
Nov 22, 2021	31.85	31.96	31.51	31.52	403,063	-0.63(-1.96%)
Nov 19, 2021	32.03	32.16	31.71	32.15	423,143	-0.10(-0.32%)
Nov 18, 2021	32.78	32.78	32.19	32.25	488,966	-0.54(-1.64%)
Nov 17, 2021	32.70	32.95	32.65	32.79	372,990	-0.19(-0.56%)
Nov 16, 2021	32.99	33.19	32.95	32.97	833,143	-0.32(-0.98%)
Nov 15, 2021	32.78	33.34	32.64	33.30	1,874,047	+0.26(+0.79%)
Nov 12, 2021	32.84	33.14	32.78	33.04	587,164	+0.58(+1.80%)
Nov 11, 2021	32.74	32.74	32.40	32.45	1,338,832	-0.73(-2.21%)
Nov 10, 2021	33.32			33.19	1,023,836	-0.32(-0.94%)
Nov 09, 2021	33.86	33.90	33.25	33.50	1,236,299	-0.53(-1.55%)
Nov 08, 2021	34.22	34.39	33.94	34.03	942,522	-0.45(-1.32%)
Nov 05, 2021	33.93	34.60	33.91	34.49	1,018,755	+1.31(+3.95%)
Nov 04, 2021	33.98	34.17	33.16	33.18	726,917	+0.12(+0.37%)
Nov 03, 2021	32.50	33.13	32.40	33.06	416,934	+0.83(+2.56%)
Nov 02, 2021	32.61	32.65	32.09	32.23	427,454	-0.45(-1.39%)
Nov 01, 2021	32.40	32.81	32.26	32.68	378,019	+0.43(+1.32%)
Oct 29, 2021	31.79	32.27	31.71	32.26	714,811	-0.63(-1.92%)
Oct 28, 2021	33.07	33.16	32.77	32.89	315,397	-0.07(-0.23%)
Oct 27, 2021	33.42	33.46	32.96	32.96	292,048	-0.50(-1.50%)
Oct 26, 2021	33.57			33.46	259,470	+0.29(+0.87%)
Oct 25, 2021	33.05	33.32	32.89	33.18	258,952	+0.06(+0.20%)
Oct 22, 2021	33.12	33.24	32.96	33.11	215,158	-0.01(-0.03%)
Oct 21, 2021	32.71	33.14	32.66	33.12	479,097	+0.01(+0.03%)
Oct 20, 2021	32.95	33.20	32.87	33.11	321,571	+0.16(+0.48%)
Oct 19, 2021	32.75	33.18	32.69	32.95	421,999	+0.71(+2.19%)
Oct 18, 2021	32.40	32.40	32.15	32.25	531,710	-0.60(-1.84%)
Oct 15, 2021	32.54	32.96	32.52	32.85	455,511	+0.46(+1.43%)
Oct 14, 2021	32.14	32.55	32.13	32.39	414,112	+0.40(+1.25%)
Oct 13, 2021	31.75	32.11	31.69	31.99	450,037	+0.49(+1.56%)
Oct 12, 2021	31.50	31.59	31.33	31.50	546,591	-0.12(-0.38%)
Oct 11, 2021	31.75	32.04	31.60	31.62	457,252	-0.13(-0.41%)
Oct 08, 2021	31.97	32.04	31.67	31.75	339,166	-0.04(-0.12%)
Oct 07, 2021	31.11	31.87	31.08	31.78	899,082	+0.12(+0.38%)
Oct 06, 2021	31.40	31.76	31.27	31.66	589,327	-0.59(-1.84%)
Oct 05, 2021	32.45	32.74	32.26	32.26	493,806	+0.06(+0.20%)
Oct 04, 2021	32.35	32.46	31.99	32.19	694,993	-0.45(-1.39%)

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.