Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	31.95	32.21	31.73	32.06	23,584	+0.06(+0.20%)
Dec 30, 2021	32.33	32.42	31.92	31.99	13,954	-0.31(-0.96%)
Dec 29, 2021	32.45	32.56	31.97	32.31	21,745	-0.02(-0.06%)
Dec 28, 2021	32.33	32.53	32.07	32.32	26,293	+0.02(+0.06%)
Dec 27, 2021	32.18	32.34	31.77	32.31	18,068	+0.22(+0.68%)
Dec 23, 2021	32.31	32.52	31.89	32.09	33,655	+0.06(+0.20%)
Dec 22, 2021	31.60	32.12	31.60	32.02	22,169	+0.22(+0.69%)
Dec 21, 2021	31.37	32.18	31.37	31.80	49,206	+0.81(+2.60%)
Dec 20, 2021	31.56	31.57	30.75	31.00	77,722	-0.90(-2.81%)
Dec 17, 2021	31.81	32.71	31.60	31.89	204,239	+0.05(+0.17%)
Dec 16, 2021	32.08	32.13	31.08	31.84	70,958	+0.31(+0.99%)
Dec 15, 2021	31.23	32.25	30.84	31.53	79,126	+0.60(+1.95%)
Dec 14, 2021	30.92	31.40	30.30	30.92	52,950	+0.42(+1.38%)
Dec 13, 2021	30.81	30.84	30.34	30.50	68,771	-0.16(-0.51%)
Dec 10, 2021	30.28	30.81	29.82	30.66	45,133	+0.27(+0.87%)
Dec 09, 2021	30.16	30.51	29.82	30.39	30,474	+0.04(+0.12%)
Dec 08, 2021	30.58	30.58	30.13	30.36	28,939	-0.30(-0.99%)
Dec 07, 2021	31.49	31.49	30.57	30.66	32,030	-0.34(-1.09%)
Dec 06, 2021	30.84	31.32	30.68	31.00	47,836	+0.50(+1.65%)
Dec 03, 2021	31.18	31.20	30.21	30.49	33,760	-0.67(-2.14%)
Dec 02, 2021	30.91	31.45	29.79	31.16	55,344	+0.96(+3.18%)
Dec 01, 2021	31.17	31.44	30.20	30.20	69,470	-0.25(-0.83%)
Nov 30, 2021	30.48	30.86	30.00	30.45	67,947	-0.55(-1.78%)
Nov 29, 2021	31.89	31.94	30.74	31.01	35,543	+0.03(+0.09%)
Nov 26, 2021	32.07	32.07	30.44	30.98	43,818	-2.06(-6.23%)
Nov 24, 2021	32.98	33.19	32.91	33.04	20,383	-0.18(-0.55%)
Nov 23, 2021	33.21	33.36	33.10	33.22	34,253	+0.21(+0.63%)
Nov 22, 2021	32.85	33.62	32.59	33.01	103,234	+0.47(+1.45%)
Nov 19, 2021	32.73	32.92	32.42	32.54	30,363	-0.58(-1.75%)
Nov 18, 2021	33.36	33.23	33.02	33.12	29,295	-0.03(-0.08%)
Nov 17, 2021	33.08	33.20	32.65	33.15	28,189	+0.03(+0.08%)
Nov 16, 2021	33.11	33.57	32.86	33.12	60,662	-0.09(-0.27%)
Nov 15, 2021	33.45	33.45	32.89	33.21	24,707	+0.02(+0.05%)
Nov 12, 2021	33.77	33.77	32.89	33.19	21,019	-0.41(-1.21%)
Nov 11, 2021	33.58	33.79	33.13	33.60	22,230	+0.27(+0.82%)
Nov 10, 2021	33.13			33.33	35,157	+0.20(+0.60%)
Nov 09, 2021	33.06	33.22	32.70	33.13	19,109	-0.23(-0.68%)
Nov 08, 2021	33.69	33.69	32.93	33.36	33,452	-0.06(-0.19%)
Nov 05, 2021	33.08	33.86	32.94	33.42	40,401	+0.83(+2.53%)
Nov 04, 2021	32.97	32.97	32.13	32.59	21,088	-0.20(-0.61%)
Nov 03, 2021	31.81	33.23	31.81	32.79	49,394	+0.80(+2.49%)
Nov 02, 2021	32.31	32.75	31.73	32.00	25,059	-0.23(-0.70%)
Nov 01, 2021	31.42	32.22	31.17	32.22	25,994	+1.05(+3.38%)
Oct 29, 2021	31.53	31.53	31.03	31.17	21,729	-0.12(-0.38%)
Oct 28, 2021	31.14	31.33	30.64	31.29	36,008	+0.46(+1.50%)
Oct 27, 2021	31.52	31.52	30.59	30.83	34,532	-0.96(-3.02%)
Oct 26, 2021	31.97	32.06		31.79	36,585	-0.12(-0.37%)
Oct 25, 2021	32.33	32.38	31.66	31.91	38,636	-0.35(-1.10%)
Oct 22, 2021	32.27	32.45	32.08	32.26	27,070	-0.01(-0.03%)
Oct 21, 2021	32.40	32.43	31.98	32.27	33,360	-0.05(-0.17%)
Oct 20, 2021	31.52	32.32	31.06	32.32	42,444	+0.93(+2.95%)
Oct 19, 2021	31.09	31.41	30.66	31.40	27,162	+0.86(+2.82%)
Oct 18, 2021	30.63	30.92	30.54	30.54	29,849	-0.15(-0.47%)
Oct 15, 2021	31.54	31.54	30.62	30.68	78,774	-0.43(-1.37%)
Oct 14, 2021	30.96	31.12	30.67	31.11	35,108	+0.55(+1.81%)
Oct 13, 2021	30.31	31.10	29.85	30.55	126,447	+0.05(+0.18%)
Oct 12, 2021	30.34	30.50	30.16	30.50	24,305	+0.10(+0.33%)
Oct 11, 2021	30.69	30.90	30.38	30.40	27,164	-0.30(-0.97%)
Oct 08, 2021	30.52	30.74	30.35	30.70	22,824	+0.02(+0.06%)
Oct 07, 2021	30.61	30.83	30.42	30.68	29,413	+0.44(+1.44%)
Oct 06, 2021	30.06	30.41	29.70	30.25	43,859	-0.15(-0.48%)
Oct 05, 2021	30.10	30.54	29.84	30.39	33,929	+0.50(+1.67%)
Oct 04, 2021	29.59	30.19	29.59	29.89	51,895	+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.