Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	32.52	32.58	32.49	32.54	2,734	+0.08(+0.26%)
Dec 30, 2021	32.33	32.52	32.33	32.46	1,681	+0.11(+0.34%)
Dec 29, 2021	32.32	32.51	32.32	32.35	5,157	-0.46(-1.40%)
Dec 28, 2021	32.74	32.81	32.47	32.81	1,869	+0.37(+1.13%)
Dec 27, 2021	31.70	32.44	31.70	32.44	6,881	+0.27(+0.85%)
Dec 23, 2021	31.90	32.17	31.90	32.17	5,816	+0.41(+1.28%)
Dec 22, 2021	31.39	31.76	31.39	31.76	4,218	+0.41(+1.32%)
Dec 21, 2021	30.96	31.40	30.96	31.35	13,543	+0.66(+2.15%)
Dec 20, 2021	30.82	30.82	30.56	30.69	29,434	-0.48(-1.53%)
Dec 17, 2021	31.41	31.41	31.17	31.17	9,315	-0.28(-0.91%)
Dec 16, 2021	31.75	31.81	31.42	31.45	11,456	+0.08(+0.26%)
Dec 15, 2021	30.77	31.37	30.77	31.37	800	+0.21(+0.67%)
Dec 14, 2021	30.59	31.16	30.59	31.16	2,299	-0.15(-0.47%)
Dec 13, 2021	31.30	31.31	31.30	31.31	2,150	-0.49(-1.55%)
Dec 10, 2021	31.81	31.81	31.76	31.80	1,684	-0.05(-0.14%)
Dec 09, 2021	31.89	31.89	31.84	31.85	820	-0.31(-0.97%)
Dec 08, 2021	32.16	32.16	32.11	32.16	1,324	-0.11(-0.35%)
Dec 07, 2021	31.51	32.30	31.51	32.27	3,022	+0.69(+2.19%)
Dec 06, 2021	31.67	31.67	31.40	31.58	2,475	+0.59(+1.91%)
Dec 03, 2021	31.54	31.54	30.93	30.99	3,064	-0.31(-0.98%)
Dec 02, 2021	31.18	31.39	31.18	31.30	55,999	+0.47(+1.52%)
Dec 01, 2021	30.67	31.47	30.49	30.83	4,317	-0.40(-1.27%)
Nov 30, 2021	31.55	31.94	31.13	31.22	5,069	-0.72(-2.25%)
Nov 29, 2021	32.24	32.24	31.92	31.94	1,049	+0.13(+0.39%)
Nov 26, 2021	31.98	31.98	31.74	31.82	6,885	-0.93(-2.84%)
Nov 24, 2021	32.14	32.75	32.14	32.75	2,051	+0.18(+0.55%)
Nov 23, 2021	32.41	32.57	32.41	32.57	3,381	+0.10(+0.32%)
Nov 22, 2021	32.66	32.66	32.47	32.47	1,074	-0.22(-0.66%)
Nov 19, 2021	32.80	32.85	32.67	32.68	1,841	-0.31(-0.93%)
Nov 18, 2021	32.88	32.93	32.93	32.99	4,568	+0.11(+0.34%)
Nov 17, 2021	33.04	33.04	32.86	32.88	4,363	-0.21(-0.63%)
Nov 16, 2021	33.19	33.25	33.09	33.09	4,383	-0.07(-0.21%)
Nov 15, 2021	33.32	33.32	33.16	33.16	2,041	-0.05(-0.14%)
Nov 12, 2021	32.89	33.20	32.89	33.20	2,834	+0.51(+1.56%)
Nov 11, 2021	32.78	32.78	32.69	32.69	1,692	-0.12(-0.36%)
Nov 10, 2021	33.19		32.81	32.81	0	-0.26(-0.78%)
Nov 09, 2021	33.01	33.10	33.01	33.07	13,177	+0.09(+0.29%)
Nov 08, 2021	33.00	33.07	32.97	32.97	11,938	+0.05(+0.14%)
Nov 05, 2021	32.92	32.96	32.91	32.93	1,188	+0.23(+0.70%)
Nov 04, 2021	32.74	32.74	32.70	32.70	773	-0.09(-0.28%)
Nov 03, 2021	32.52	32.79	32.48	32.79	1,534	+0.17(+0.54%)
Nov 02, 2021	32.73	32.75	32.61	32.61	52,990	-0.19(-0.58%)
Nov 01, 2021	32.71	32.80	32.55	32.80	1,751	+0.26(+0.79%)
Oct 29, 2021	32.58	32.62	32.55	32.55	2,347	-0.22(-0.69%)
Oct 28, 2021	32.46	32.79	32.46	32.77	2,166	+0.39(+1.22%)
Oct 27, 2021	32.50	32.44	32.38	32.38	1,430	-0.23(-0.72%)
Oct 26, 2021	32.97			32.61	3,221	-0.11(-0.34%)
Oct 25, 2021	32.78	32.78	32.67	32.72	6,217	+0.04(+0.11%)
Oct 22, 2021	32.78	32.78	32.56	32.69	1,201	-0.00(-0.01%)
Oct 21, 2021	32.73	32.75	32.68	32.69	20,048	-0.07(-0.21%)
Oct 20, 2021	32.75	32.83	32.75	32.76	916	+0.26(+0.80%)
Oct 19, 2021	32.67	32.28	32.49	32.50	3,272	+0.22(+0.68%)
Oct 18, 2021	32.11	32.33	32.11	32.28	8,641	+0.09(+0.28%)
Oct 15, 2021	32.04	32.21	31.94	32.19	72,584	+0.25(+0.77%)
Oct 14, 2021	31.64	32.00	31.64	31.94	2,049	+0.45(+1.44%)
Oct 13, 2021	31.32	31.49	31.32	31.49	23,017	+0.20(+0.64%)
Oct 12, 2021	31.31	31.31	31.26	31.29	10,881	+0.07(+0.22%)
Oct 11, 2021	31.98	31.98	31.22	31.22	8,249	-0.09(-0.30%)
Oct 08, 2021	31.32	31.34	31.32	31.31	5,157	+0.30(+0.96%)
Oct 07, 2021	31.03	31.04	31.02	31.02	1,963	+0.45(+1.46%)
Oct 06, 2021	30.29	30.57	30.29	30.57	2,576	-0.02(-0.06%)
Oct 05, 2021	30.35	30.67	30.35	30.59	18,685	+0.25(+0.83%)
Oct 04, 2021	30.26	30.51	30.25	30.34	22,560	+0.02(+0.08%)

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.