Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	31.63	31.89	31.41	31.74	23,824	+0.06(+0.20%)
Dec 30, 2021	32.01	32.09	31.60	31.67	14,096	-0.31(-0.96%)
Dec 29, 2021	32.13	32.23	31.65	31.98	21,966	-0.02(-0.06%)
Dec 28, 2021	32.01	32.21	31.75	32.00	26,560	+0.02(+0.06%)
Dec 27, 2021	31.85	32.02	31.46	31.98	18,252	+0.22(+0.68%)
Dec 23, 2021	31.99	32.20	31.57	31.76	33,996	+0.06(+0.20%)
Dec 22, 2021	31.28	31.80	31.28	31.70	22,394	+0.22(+0.69%)
Dec 21, 2021	31.06	31.85	31.06	31.48	49,705	+0.80(+2.60%)
Dec 20, 2021	31.25	31.26	30.44	30.69	78,511	-0.89(-2.81%)
Dec 17, 2021	31.49	32.38	31.28	31.57	206,312	+0.05(+0.17%)
Dec 16, 2021	31.75	31.81	30.77	31.52	71,678	+0.31(+0.99%)
Dec 15, 2021	30.91	31.93	30.53	31.21	79,929	+0.60(+1.95%)
Dec 14, 2021	30.61	31.08	30.00	30.61	53,487	+0.42(+1.38%)
Dec 13, 2021	30.50	30.53	30.03	30.20	69,469	-0.15(-0.51%)
Dec 10, 2021	29.98	30.50	29.52	30.35	45,591	+0.26(+0.87%)
Dec 09, 2021	29.86	30.21	29.52	30.09	30,783	+0.04(+0.12%)
Dec 08, 2021	30.28	30.28	29.82	30.05	29,232	-0.30(-0.99%)
Dec 07, 2021	31.17	31.17	30.26	30.35	32,355	-0.34(-1.09%)
Dec 06, 2021	30.53	31.00	30.37	30.69	48,321	+0.50(+1.65%)
Dec 03, 2021	30.87	30.88	29.91	30.19	34,102	-0.66(-2.14%)
Dec 02, 2021	30.60	31.13	29.49	30.85	55,905	+0.95(+3.18%)
Dec 01, 2021	30.86	31.13	29.90	29.90	70,175	-0.25(-0.83%)
Nov 30, 2021	30.18	30.55	29.70	30.15	68,637	-0.55(-1.78%)
Nov 29, 2021	31.57	31.62	30.44	30.70	35,904	+0.03(+0.09%)
Nov 26, 2021	31.75	31.75	30.13	30.67	44,263	-2.04(-6.23%)
Nov 24, 2021	32.65	32.86	32.58	32.71	20,590	-0.18(-0.55%)
Nov 23, 2021	32.88	33.02	32.77	32.89	34,600	+0.21(+0.63%)
Nov 22, 2021	32.52	33.28	32.27	32.68	104,281	+0.47(+1.45%)
Nov 19, 2021	32.40	32.59	32.10	32.21	30,671	-0.57(-1.75%)
Nov 18, 2021	33.02	32.90	32.69	32.79	29,593	-0.03(-0.08%)
Nov 17, 2021	32.75	32.86	32.32	32.81	28,475	+0.03(+0.08%)
Nov 16, 2021	32.78	33.23	32.53	32.79	61,278	-0.09(-0.27%)
Nov 15, 2021	33.11	33.11	32.56	32.88	24,958	+0.02(+0.05%)
Nov 12, 2021	33.43	33.43	32.56	32.86	21,232	-0.40(-1.21%)
Nov 11, 2021	33.25	33.45	32.80	33.26	22,455	+0.27(+0.82%)
Nov 10, 2021	32.80			32.99	35,514	+0.20(+0.60%)
Nov 09, 2021	32.73	32.89	32.38	32.80	19,303	-0.22(-0.68%)
Nov 08, 2021	33.35	33.35	32.60	33.02	33,792	-0.06(-0.19%)
Nov 05, 2021	32.75	33.52	32.61	33.08	40,811	+0.82(+2.53%)
Nov 04, 2021	32.64	32.64	31.81	32.27	21,302	-0.20(-0.61%)
Nov 03, 2021	31.49	32.90	31.49	32.46	49,895	+0.79(+2.49%)
Nov 02, 2021	31.99	32.42	31.41	31.67	25,313	-0.22(-0.70%)
Nov 01, 2021	31.11	31.90	30.86	31.90	26,258	+1.04(+3.37%)
Oct 29, 2021	31.22	31.22	30.72	30.86	21,950	-0.12(-0.38%)
Oct 28, 2021	30.83	31.02	30.33	30.97	36,374	+0.46(+1.50%)
Oct 27, 2021	31.21	31.20	30.28	30.52	34,882	-0.95(-3.02%)
Oct 26, 2021	31.65	31.74		31.47	36,956	-0.12(-0.37%)
Oct 25, 2021	32.01	32.05	31.34	31.58	39,028	-0.35(-1.10%)
Oct 22, 2021	31.94	32.12	31.76	31.94	27,345	-0.01(-0.03%)
Oct 21, 2021	32.07	32.10	31.66	31.94	33,698	-0.05(-0.17%)
Oct 20, 2021	31.20	32.00	30.75	32.00	42,875	+0.92(+2.95%)
Oct 19, 2021	30.78	31.09	30.35	31.08	27,437	+0.85(+2.82%)
Oct 18, 2021	30.32	30.61	30.23	30.23	30,152	-0.14(-0.47%)
Oct 15, 2021	31.23	31.23	30.31	30.37	79,573	-0.42(-1.37%)
Oct 14, 2021	30.65	30.80	30.36	30.79	35,465	+0.55(+1.81%)
Oct 13, 2021	30.00	30.79	29.55	30.25	127,730	+0.05(+0.18%)
Oct 12, 2021	30.03	30.20	29.86	30.19	24,551	+0.10(+0.33%)
Oct 11, 2021	30.38	30.59	30.08	30.09	27,440	-0.30(-0.97%)
Oct 08, 2021	30.21	30.43	30.05	30.39	23,056	+0.02(+0.06%)
Oct 07, 2021	30.30	30.52	30.11	30.37	29,712	+0.43(+1.44%)
Oct 06, 2021	29.75	30.10	29.40	29.94	44,304	-0.14(-0.48%)
Oct 05, 2021	29.80	30.23	29.54	30.09	34,273	+0.49(+1.67%)
Oct 04, 2021	29.30	29.89	29.30	29.59	52,422	+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.