Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	32.29	32.65	32.23	32.60	4,191,032	+0.22(+0.67%)
Dec 30, 2021	32.56	32.69	32.36	32.38	3,921,094	-0.14(-0.42%)
Dec 29, 2021	32.60	32.74	32.51	32.52	3,037,562	-0.05(-0.14%)
Dec 28, 2021	32.05	32.58	32.01	32.57	3,961,377	+0.39(+1.21%)
Dec 27, 2021	31.93	32.18	31.72	32.18	3,581,874	+0.16(+0.51%)
Dec 23, 2021	32.02	32.20	31.96	32.01	4,113,481	+0.13(+0.40%)
Dec 22, 2021	31.79	31.97	31.49	31.89	6,020,076	+0.10(+0.31%)
Dec 21, 2021	32.05	32.14	31.70	31.79	5,981,523	-0.25(-0.77%)
Dec 20, 2021	32.02	32.09	31.70	32.03	9,406,184	-0.22(-0.68%)
Dec 17, 2021	32.75	33.09	32.21	32.25	15,004,847	-0.45(-1.36%)
Dec 16, 2021	31.73	32.80	31.64	32.69	12,173,455	+1.02(+3.21%)
Dec 15, 2021	31.46	31.79	31.40	31.68	6,728,338	-0.01(-0.04%)
Dec 14, 2021	31.22	31.91	31.22	31.69	10,728,052	+0.38(+1.20%)
Dec 13, 2021	31.01	31.53	30.87	31.31	9,132,157	+0.30(+0.97%)
Dec 10, 2021	30.36	31.02	30.31	31.01	7,748,113	+0.62(+2.03%)
Dec 09, 2021	30.01	30.49	29.99	30.40	6,497,524	+0.29(+0.97%)
Dec 08, 2021	30.88	30.92	30.10	30.11	19,041,732	-1.24(-3.94%)
Dec 07, 2021	31.13	31.41	30.95	31.34	9,016,187	+0.22(+0.70%)
Dec 06, 2021	30.78	31.46	30.76	31.12	10,621,567	+0.57(+1.87%)
Dec 03, 2021	30.28	30.69	30.25	30.55	8,878,189	+0.35(+1.17%)
Dec 02, 2021	29.96	30.40	29.77	30.20	9,595,946	+0.34(+1.13%)
Dec 01, 2021	30.84	31.16	29.81	29.86	13,438,976	-0.66(-2.17%)
Nov 30, 2021	31.46	31.51	30.43	30.52	16,636,087	-1.06(-3.36%)
Nov 29, 2021	31.70	31.79	31.18	31.59	9,634,966	-0.05(-0.14%)
Nov 26, 2021	31.69	32.01	31.37	31.63	8,111,813	-0.24(-0.76%)
Nov 24, 2021	31.98	32.09	31.66	31.87	7,772,114	-0.29(-0.91%)
Nov 23, 2021	32.08	32.36	31.99	32.17	11,034,844	+0.44(+1.39%)
Nov 22, 2021	31.70	32.13	31.64	31.73	25,508,230	-0.01(-0.03%)
Nov 19, 2021	31.72	31.94	31.41	31.74	9,994,945	-0.03(-0.08%)
Nov 18, 2021	31.84	31.79	31.67	31.76	24,204,132	-1.07(-3.26%)
Nov 17, 2021	33.27	33.35	32.70	32.83	7,761,835	-0.43(-1.30%)
Nov 16, 2021	33.85	34.10	33.21	33.26	5,554,871	-0.52(-1.54%)
Nov 15, 2021	33.48	33.89	33.48	33.78	6,644,676	+0.36(+1.07%)
Nov 12, 2021	33.50	33.72	33.27	33.42	5,036,206	-0.05(-0.16%)
Nov 11, 2021	33.61	33.72	33.42	33.48	3,763,537	-0.19(-0.56%)
Nov 10, 2021	33.73			33.67	4,889,549	+0.13(+0.37%)
Nov 09, 2021	33.36	33.59	33.23	33.54	4,547,102	+0.13(+0.40%)
Nov 08, 2021	34.08	34.16	33.29	33.41	5,638,050	-0.57(-1.69%)
Nov 05, 2021	33.67	34.30	33.63	33.98	9,432,698	+0.58(+1.75%)
Nov 04, 2021	33.56	33.68	33.08	33.40	4,223,111	-0.21(-0.61%)
Nov 03, 2021	33.40	33.68	33.19	33.60	5,405,325	+0.31(+0.92%)
Nov 02, 2021	32.99	33.38	32.77	33.30	6,141,047	+0.31(+0.95%)
Nov 01, 2021	32.22	33.03	32.41	32.98	5,613,376	+0.75(+2.34%)
Oct 29, 2021	32.61		32.13	32.23	6,956,340	-0.53(-1.62%)
Oct 28, 2021	32.60	32.80		32.76	6,476,225	+0.07(+0.22%)
Oct 27, 2021	33.26	33.40	31.96	32.69	8,781,295	-0.04(-0.11%)
Oct 26, 2021	32.64			32.72	9,509,230	+0.20(+0.61%)
Oct 25, 2021	32.67	32.76		32.53	6,336,798	-0.14(-0.44%)
Oct 22, 2021	32.62	33.01	32.60	32.67	3,795,069	+0.00(+0.00%)
Oct 21, 2021	33.05	33.13	32.32	32.67	5,839,128	-0.48(-1.46%)
Oct 20, 2021	32.99	33.27	32.85	33.15	3,890,328	+0.10(+0.30%)
Oct 19, 2021	33.15	33.22	32.62	33.06	4,285,420	-0.06(-0.19%)
Oct 18, 2021	32.98	33.37	32.90	33.12	3,368,848	-0.09(-0.27%)
Oct 15, 2021	33.60	33.71	33.09	33.21	4,693,555	-0.25(-0.75%)
Oct 14, 2021	33.22	33.58	33.17	33.46	4,471,013	+0.41(+1.25%)
Oct 13, 2021	33.06	33.24	32.62	33.05	4,362,936	+0.02(+0.05%)
Oct 12, 2021	32.95	33.27	32.80	33.03	5,186,122	+0.00(+0.00%)
Oct 11, 2021	33.14	33.61	33.01	33.03	4,973,138	-0.01(-0.03%)
Oct 08, 2021	33.29	33.48	32.96	33.04	3,514,789	-0.26(-0.78%)
Oct 07, 2021	33.68	33.91	33.23	33.30	4,726,794	-0.24(-0.72%)
Oct 06, 2021	33.11	33.58	32.88	33.54	4,034,877	+0.25(+0.76%)
Oct 05, 2021	33.07	33.43	33.05	33.29	4,204,990	+0.16(+0.49%)
Oct 04, 2021	32.94	33.49	32.94	33.13	7,557,799	+0.19(+0.57%)

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.