Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	31.26	31.52	30.76	31.11	14,434	-0.32(-1.03%)
Dec 30, 2021	31.47	31.65	31.44	31.44	9,965	-0.02(-0.06%)
Dec 29, 2021	30.77	31.63	30.77	31.46	14,198	+0.26(+0.83%)
Dec 28, 2021	31.23	31.68	30.99	31.20	12,844	+0.10(+0.33%)
Dec 27, 2021	30.65	31.23	29.79	31.10	11,952	+0.39(+1.27%)
Dec 23, 2021	30.18	30.80	30.05	30.71	15,515	+0.59(+1.97%)
Dec 22, 2021	30.34	31.07	29.63	30.12	18,141	-0.06(-0.18%)
Dec 21, 2021	29.93	30.77	29.87	30.17	21,122	+0.24(+0.80%)
Dec 20, 2021	29.83	30.14	29.49	29.93	14,578	-0.16(-0.52%)
Dec 17, 2021	31.19	31.59	29.86	30.09	55,727	-0.91(-2.93%)
Dec 16, 2021	31.67	31.78	30.99	30.99	12,201	-0.23(-0.74%)
Dec 15, 2021	30.28	31.54	29.97	31.23	30,471	+1.30(+4.36%)
Dec 14, 2021	30.89	31.24	29.76	29.92	27,842	-0.77(-2.50%)
Dec 13, 2021	31.15	31.42	30.69	30.69	34,346	-0.19(-0.60%)
Dec 10, 2021	31.14	31.88	30.76	30.87	12,076	-0.25(-0.80%)
Dec 09, 2021	30.81	31.18	30.69	31.12	15,766	+0.15(+0.48%)
Dec 08, 2021	31.38	31.38	30.59	30.98	8,823	-0.08(-0.27%)
Dec 07, 2021	31.37	31.67	30.73	31.06	9,354	+0.00(+0.00%)
Dec 06, 2021	31.07	31.29	31.01	31.06	14,690	+0.25(+0.81%)
Dec 03, 2021	31.00	31.00	30.08	30.81	23,582	+0.32(+1.06%)
Dec 02, 2021	30.07	31.04	30.07	30.49	11,958	+0.44(+1.48%)
Dec 01, 2021	30.68	31.54	30.04	30.04	12,210	+0.01(+0.03%)
Nov 30, 2021	30.29	32.04	30.03	30.03	17,230	-0.39(-1.28%)
Nov 29, 2021	31.24	31.98	30.39	30.42	13,498	-0.51(-1.65%)
Nov 26, 2021	31.33	32.54	30.68	30.93	10,619	-1.09(-3.41%)
Nov 24, 2021	32.41	32.64	31.92	32.02	27,138	-0.42(-1.28%)
Nov 23, 2021	32.37	32.89	32.01	32.44	26,521	+0.39(+1.21%)
Nov 22, 2021	32.46	32.57	31.82	32.05	64,101	+0.07(+0.23%)
Nov 19, 2021	32.66	32.69	31.97	31.97	27,229	-1.29(-3.87%)
Nov 18, 2021	31.97	33.26	32.53	33.26	32,775	+1.30(+4.05%)
Nov 17, 2021	32.19	32.56	31.70	31.97	8,278	-0.27(-0.83%)
Nov 16, 2021	32.67	32.67	32.10	32.23	28,129	-0.72(-2.19%)
Nov 15, 2021	32.86	32.96	32.26	32.96	12,358	-0.01(-0.03%)
Nov 12, 2021	32.75	33.16	32.75	32.96	3,454	+0.21(+0.65%)
Nov 11, 2021	32.34	33.21	32.31	32.75	15,445	+0.32(+1.00%)
Nov 10, 2021	32.39			32.43	5,609	+0.23(+0.72%)
Nov 09, 2021	32.50	32.74	32.20	32.20	4,443	-0.50(-1.53%)
Nov 08, 2021	33.52	33.52	32.66	32.70	13,515	-1.16(-3.43%)
Nov 05, 2021	32.80	33.86	32.76	33.86	14,969	+1.42(+4.37%)
Nov 04, 2021	32.55	32.83	32.11	32.44	11,390	-0.62(-1.87%)
Nov 03, 2021	32.66	33.06	31.43	33.06	8,464	+1.23(+3.88%)
Nov 02, 2021	32.24	32.24	31.49	31.82	8,799	-0.41(-1.26%)
Nov 01, 2021	31.74	32.48	31.23	32.23	10,408	+0.48(+1.51%)
Oct 29, 2021	32.35	32.42	31.75	31.75	7,075	+0.13(+0.41%)
Oct 28, 2021	30.15	31.83	29.53	31.62	15,251	+0.53(+1.72%)
Oct 27, 2021	31.59	31.59	31.08	31.08	7,059	-0.69(-2.17%)
Oct 26, 2021	31.85			31.78	11,556	-0.64(-1.96%)
Oct 25, 2021	32.15	32.41	31.83	32.41	7,509	+0.06(+0.17%)
Oct 22, 2021	31.87	32.43	31.87	32.36	8,659	+0.19(+0.60%)
Oct 21, 2021	31.59	32.30	31.59	32.16	6,045	+0.18(+0.58%)
Oct 20, 2021	31.41	32.24	31.41	31.98	11,907	+0.57(+1.82%)
Oct 19, 2021	32.28	32.28	31.41	31.41	15,745	-1.12(-3.46%)
Oct 18, 2021	31.20	32.56	31.20	32.53	19,761	+1.23(+3.91%)
Oct 15, 2021	32.39	32.62	31.31	31.31	16,186	-0.71(-2.22%)
Oct 14, 2021	31.71	32.24	31.65	32.01	12,532	+0.37(+1.16%)
Oct 13, 2021	31.88	31.88	31.47	31.65	6,658	-0.11(-0.35%)
Oct 12, 2021	31.54	32.02	31.54	31.76	48,463	-0.07(-0.23%)
Oct 11, 2021	31.61	32.13	31.47	31.83	17,075	-0.42(-1.31%)
Oct 08, 2021	32.06	32.55	32.06	32.25	4,036	+0.06(+0.17%)
Oct 07, 2021	32.11	32.60	32.03	32.20	10,243	+0.14(+0.43%)
Oct 06, 2021	31.64	32.18	31.64	32.06	12,683	+0.22(+0.69%)
Oct 05, 2021	32.52	32.52	31.84	31.84	5,884	-0.48(-1.48%)
Oct 04, 2021	32.16	32.47	31.90	32.32	8,256	+0.42(+1.33%)

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.