Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	29.87	29.99	29.70	29.75	700,323	-0.12(-0.40%)
Dec 30, 2021	29.89	30.06	29.82	29.87	852,893	-0.01(-0.04%)
Dec 29, 2021	30.00	30.05	29.82	29.88	945,502	-0.13(-0.42%)
Dec 28, 2021	29.90	30.07	29.89	30.01	959,858	+0.11(+0.36%)
Dec 27, 2021	30.00	30.05	29.76	29.90	744,881	+0.05(+0.18%)
Dec 23, 2021	30.00	30.10	29.82	29.85	765,633	-0.13(-0.42%)
Dec 22, 2021	29.94	30.11	29.74	29.97	999,296	+0.22(+0.73%)
Dec 21, 2021	30.15	30.17	29.56	29.76	1,037,755	-0.24(-0.80%)
Dec 20, 2021	29.84	30.11	29.50	30.00	882,376	+0.00(+0.00%)
Dec 17, 2021	29.96	30.06	29.59	30.00	606,434	+0.04(+0.12%)
Dec 16, 2021	30.15	30.18	29.76	29.96	565,787	+0.01(+0.02%)
Dec 15, 2021	29.83	30.11	29.35	29.95	782,102	+0.13(+0.42%)
Dec 14, 2021	30.16	30.24	29.56	29.83	1,069,762	-0.17(-0.56%)
Dec 13, 2021	30.06	30.13	29.91	30.00	777,938	-0.06(-0.20%)
Dec 10, 2021	30.09	30.26	29.98	30.06	720,167	-0.08(-0.26%)
Dec 09, 2021	30.30	30.40	30.03	30.13	525,043	-0.32(-1.06%)
Dec 08, 2021	30.14	30.60	29.99	30.46	784,874	+0.32(+1.05%)
Dec 07, 2021	30.19	30.44	29.98	30.14	1,025,440	+0.13(+0.44%)
Dec 06, 2021	30.04	30.36	29.90	30.01	1,389,707	-0.07(-0.24%)
Dec 03, 2021	30.71	30.71	29.94	30.08	1,016,180	-0.41(-1.33%)
Dec 02, 2021	30.06	30.58	29.97	30.49	874,540	+0.55(+1.82%)
Dec 01, 2021	30.64	30.66	29.85	29.94	1,071,996	-0.38(-1.27%)
Nov 30, 2021	30.29	30.47	29.94	30.33	1,153,970	-0.05(-0.18%)
Nov 29, 2021	30.82	30.82	30.18	30.38	1,038,153	+0.07(+0.22%)
Nov 26, 2021	30.31	30.58	30.01	30.31	1,145,267	-0.56(-1.83%)
Nov 24, 2021	30.98	31.03	30.69	30.88	537,163	+0.08(+0.27%)
Nov 23, 2021	31.34	31.36	30.72	30.79	631,160	-0.38(-1.21%)
Nov 22, 2021	31.09	31.47	30.53	31.17	942,515	+0.80(+2.65%)
Nov 19, 2021	30.91	30.97	30.30	30.37	1,352,207	-0.65(-2.09%)
Nov 18, 2021	31.60	31.68	30.93	31.02	702,283	-0.55(-1.73%)
Nov 17, 2021	31.72	31.80	31.28	31.56	847,043	+0.05(+0.17%)
Nov 16, 2021	32.70	32.82	31.45	31.51	1,447,916	-1.19(-3.65%)
Nov 15, 2021	33.00	33.14	32.70	32.70	792,799	-0.34(-1.02%)
Nov 12, 2021	33.25	33.29	32.90	33.04	1,504,196	-0.05(-0.16%)
Nov 11, 2021	33.29	33.29	32.90	33.09	742,767	+0.12(+0.35%)
Nov 10, 2021	33.34			32.97	736,547	-0.37(-1.11%)
Nov 09, 2021	33.58	33.58	33.05	33.34	609,330	-0.19(-0.57%)
Nov 08, 2021	33.29	33.67	33.20	33.54	501,395	+0.47(+1.44%)
Nov 05, 2021	33.21	33.31	32.97	33.06	549,309	-0.09(-0.28%)
Nov 04, 2021	33.36	33.58	33.07	33.15	452,369	-0.08(-0.23%)
Nov 03, 2021	33.70	33.72	33.16	33.23	718,916	-0.52(-1.53%)
Nov 02, 2021	33.27	33.87	32.77	33.74	641,130	+0.42(+1.27%)
Nov 01, 2021	33.40	33.63	33.11	33.32	471,045	-0.02(-0.07%)
Oct 29, 2021	33.36	33.45	33.07	33.34	214,610	-0.10(-0.31%)
Oct 28, 2021	32.94	33.45		33.45	333,484	+0.54(+1.65%)
Oct 27, 2021	32.96	33.05	32.66	32.90	308,886	-0.01(-0.02%)
Oct 26, 2021	33.19		32.71	32.91	440,191	-0.09(-0.26%)
Oct 25, 2021	33.00	33.17	32.82	33.00	492,884	+0.04(+0.12%)
Oct 22, 2021	32.89	33.17	32.75	32.96	420,436	+0.21(+0.64%)
Oct 21, 2021	32.85	33.11	32.49	32.75	359,043	-0.05(-0.16%)
Oct 20, 2021	33.37	33.40	32.23	32.80	615,703	-0.42(-1.27%)
Oct 19, 2021	32.73	33.47	32.73	33.22	796,257	+0.54(+1.65%)
Oct 18, 2021	31.61	32.82	31.50	32.68	1,198,692	+1.06(+3.35%)
Oct 15, 2021	31.78	31.85	31.53	31.63	381,959	-0.08(-0.26%)
Oct 14, 2021	31.67	31.72	31.39	31.71	207,690	+0.24(+0.77%)
Oct 13, 2021	31.67	31.67	31.27	31.46	248,473	-0.20(-0.64%)
Oct 12, 2021	31.69	31.81	31.55	31.67	286,443	+0.09(+0.27%)
Oct 11, 2021	31.69	31.77	31.50	31.58	305,825	-0.05(-0.16%)
Oct 08, 2021	31.61	31.77	31.34	31.63	473,734	+0.16(+0.50%)
Oct 07, 2021	31.07	31.64	30.80	31.47	814,961	+0.41(+1.30%)
Oct 06, 2021	30.76	31.09	30.31	31.07	544,889	+0.12(+0.37%)
Oct 05, 2021	30.80	31.02	30.54	30.95	468,120	+0.30(+0.98%)
Oct 04, 2021	29.77	30.83	29.77	30.65	650,113	+1.00(+3.38%)

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.