Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	31.19	31.59	30.66	31.21	16,100	+0.23(+0.74%)
Dec 30, 2021	31.39	31.39	30.98	30.98	7,838	-0.50(-1.60%)
Dec 29, 2021	31.45	31.75	30.83	31.49	8,639	+0.12(+0.40%)
Dec 28, 2021	31.36	31.72	31.24	31.36	11,664	-0.08(-0.25%)
Dec 27, 2021	31.67	31.67	31.02	31.44	10,244	+0.23(+0.74%)
Dec 23, 2021	31.48	31.97	30.93	31.21	15,780	-0.04(-0.14%)
Dec 22, 2021	30.75	31.57	30.50	31.25	15,851	+0.34(+1.09%)
Dec 21, 2021	30.94	31.27	30.17	30.92	23,958	+0.41(+1.34%)
Dec 20, 2021	30.67	30.72	29.90	30.51	30,340	-0.54(-1.74%)
Dec 17, 2021	31.80	31.80	30.92	31.05	44,278	-0.63(-1.99%)
Dec 16, 2021	32.05	32.73	31.00	31.68	26,832	-0.32(-1.00%)
Dec 15, 2021	30.94	32.00	30.54	32.00	42,921	+1.62(+5.34%)
Dec 14, 2021	30.33	31.45	30.31	30.38	52,064	-0.28(-0.92%)
Dec 13, 2021	30.83	31.03	30.53	30.66	14,523	-0.04(-0.12%)
Dec 10, 2021	30.78	31.22	30.43	30.70	8,872	-0.08(-0.26%)
Dec 09, 2021	31.29	31.29	30.78	30.78	21,032	-0.40(-1.28%)
Dec 08, 2021	31.31	31.87	31.06	31.18	9,529	-0.27(-0.87%)
Dec 07, 2021	31.59	31.72	31.26	31.45	8,518	+0.07(+0.23%)
Dec 06, 2021	31.10	31.71	30.57	31.38	19,252	+0.36(+1.17%)
Dec 03, 2021	31.36	31.36	30.54	31.02	21,698	-0.09(-0.28%)
Dec 02, 2021	30.77	31.24	30.68	31.10	14,671	+0.75(+2.48%)
Dec 01, 2021	31.14	32.85	30.31	30.35	19,910	+0.02(+0.06%)
Nov 30, 2021	30.65	31.26	30.33	30.33	27,622	-0.32(-1.03%)
Nov 29, 2021	31.75	31.80	30.65	30.65	16,338	-0.46(-1.47%)
Nov 26, 2021	31.71	32.29	30.83	31.11	19,868	-1.28(-3.96%)
Nov 24, 2021	32.58	32.96	32.26	32.39	8,784	-0.58(-1.76%)
Nov 23, 2021	32.03	32.97	31.97	32.97	21,542	+1.24(+3.91%)
Nov 22, 2021	32.02	32.58	31.43	31.73	16,847	+0.05(+0.17%)
Nov 19, 2021	31.91	32.23	31.68	31.68	10,180	-0.62(-1.91%)
Nov 18, 2021	31.55	32.30	31.49	32.29	26,276	+0.50(+1.58%)
Nov 17, 2021	32.31	32.31	31.66	31.79	18,860	-0.61(-1.87%)
Nov 16, 2021	32.46	32.72	32.22	32.40	14,513	-0.40(-1.21%)
Nov 15, 2021	32.59	32.88	32.15	32.80	11,691	+0.45(+1.39%)
Nov 12, 2021	33.18	33.18	32.35	32.35	14,220	-0.87(-2.62%)
Nov 11, 2021	32.96	33.31	32.86	33.22	9,471	+0.59(+1.81%)
Nov 10, 2021	32.54			32.63	8,882	-0.17(-0.51%)
Nov 09, 2021	32.83	32.83	32.15	32.80	14,326	-0.17(-0.51%)
Nov 08, 2021	33.26	33.31	32.56	32.96	13,503	-0.36(-1.08%)
Nov 05, 2021	32.62	33.63	32.34	33.32	44,220	+1.01(+3.13%)
Nov 04, 2021	33.21	33.21	32.07	32.31	13,738	-0.64(-1.95%)
Nov 03, 2021	31.62	33.38	31.62	32.95	19,204	+1.13(+3.56%)
Nov 02, 2021	32.16	32.35	31.47	31.82	15,937	-0.14(-0.44%)
Nov 01, 2021	31.22	32.05	31.22	31.96	16,476	+0.44(+1.39%)
Oct 29, 2021	31.32	31.68	31.01	31.52	18,834	+0.31(+0.99%)
Oct 28, 2021	31.20	31.54	30.83	31.21	12,199	+0.18(+0.59%)
Oct 27, 2021	31.24	31.37	30.85	31.03	10,437	-0.36(-1.15%)
Oct 26, 2021	31.14	31.68		31.39	11,917	-0.22(-0.70%)
Oct 25, 2021	31.78	31.80	31.11	31.61	15,149	+0.22(+0.70%)
Oct 22, 2021	31.71	31.71	31.21	31.39	6,163	-0.18(-0.56%)
Oct 21, 2021	31.65	31.65	31.47	31.56	9,214	+0.04(+0.11%)
Oct 20, 2021	30.97	31.79	30.97	31.53	23,946	+0.22(+0.70%)
Oct 19, 2021	31.58	31.58	31.06	31.31	10,674	+0.02(+0.06%)
Oct 18, 2021	31.42	31.49	31.26	31.29	7,797	-0.27(-0.86%)
Oct 15, 2021	31.89	32.08	31.41	31.56	27,333	-0.04(-0.14%)
Oct 14, 2021	31.76	31.83	31.42	31.61	14,647	+0.18(+0.59%)
Oct 13, 2021	31.57	31.62	31.32	31.42	14,380	-0.04(-0.14%)
Oct 12, 2021	31.40	31.76	31.13	31.47	13,296	-0.01(-0.03%)
Oct 11, 2021	31.65	31.65	31.27	31.48	15,300	-0.04(-0.14%)
Oct 08, 2021	31.54	31.78	31.46	31.52	10,231	+0.25(+0.79%)
Oct 07, 2021	31.10	31.56	30.84	31.27	30,026	+0.43(+1.40%)
Oct 06, 2021	30.71	30.99	30.65	30.84	18,617	-0.11(-0.34%)
Oct 05, 2021	31.21	31.21	30.77	30.95	22,863	-0.10(-0.31%)
Oct 04, 2021	31.12	31.54	30.73	31.05	15,453	-0.16(-0.51%)

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.