Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	31.96	32.00	31.93	31.94	8,038	+0.00(+0.00%)
Dec 30, 2021	31.94	31.98	31.93	31.94	7,373	+0.09(+0.28%)
Dec 29, 2021	31.85	31.89	31.84	31.85	17,139	-0.06(-0.18%)
Dec 28, 2021	31.91	31.93	31.91	31.91	3,624	-0.01(-0.04%)
Dec 27, 2021	31.89	31.93	31.89	31.93	5,073	+0.11(+0.34%)
Dec 23, 2021	31.83	31.84	31.81	31.82	3,441	+0.05(+0.17%)
Dec 22, 2021	31.68	31.76	31.68	31.76	691	+0.12(+0.39%)
Dec 21, 2021	31.52	31.64	31.51	31.64	6,798	+0.24(+0.77%)
Dec 20, 2021	31.35	31.40	31.27	31.40	22,835	-0.10(-0.31%)
Dec 17, 2021	31.54	31.57	31.46	31.50	6,963	-0.03(-0.08%)
Dec 16, 2021	31.63	31.63	31.50	31.52	13,657	-0.00(-0.01%)
Dec 15, 2021	31.38	31.53	31.38	31.53	5,212	+0.09(+0.30%)
Dec 14, 2021	31.41	31.49	31.41	31.44	12,818	-0.10(-0.33%)
Dec 13, 2021	31.64	31.64	31.51	31.54	17,891	-0.04(-0.13%)
Dec 10, 2021	31.61	31.62	31.55	31.58	2,693	+0.01(+0.03%)
Dec 09, 2021	31.60	31.62	31.57	31.57	6,764	-0.08(-0.25%)
Dec 08, 2021	31.61	31.69	31.61	31.65	5,851	-0.04(-0.11%)
Dec 07, 2021	31.71	31.75	31.63	31.68	20,984	+0.18(+0.57%)
Dec 06, 2021	31.52	31.58	31.48	31.51	3,242	+0.12(+0.37%)
Dec 03, 2021	31.45	31.45	31.33	31.39	3,227	+0.04(+0.14%)
Dec 02, 2021	31.15	31.38	31.15	31.35	6,308	+0.22(+0.72%)
Dec 01, 2021	31.42	31.42	31.12	31.12	5,265	-0.09(-0.28%)
Nov 30, 2021	31.36	31.36	31.21	31.21	2,134	-0.18(-0.59%)
Nov 29, 2021	31.36	31.41	31.31	31.39	6,986	+0.04(+0.14%)
Nov 26, 2021	31.36	31.36	31.27	31.35	978	-0.24(-0.77%)
Nov 24, 2021	31.52	31.60	31.52	31.59	3,575	+0.11(+0.36%)
Nov 23, 2021	31.57	31.57	31.48	31.48	10,862	-0.07(-0.23%)
Nov 22, 2021	31.62	31.62	31.55	31.55	2,622	-0.10(-0.32%)
Nov 19, 2021	31.66	31.67	31.65	31.65	1,741	-0.08(-0.27%)
Nov 18, 2021	31.71	31.74	31.72	31.74	4,853	-0.06(-0.20%)
Nov 17, 2021	31.69	31.80	31.69	31.80	9,390	+0.00(+0.01%)
Nov 16, 2021	31.93	31.93	31.78	31.80	10,919	-0.08(-0.26%)
Nov 15, 2021	32.01	32.01	31.86	31.88	31,466	-0.09(-0.28%)
Nov 12, 2021	32.02	32.02	31.95	31.97	14,815	-0.02(-0.06%)
Nov 11, 2021	31.99	32.01	31.99	31.99	3,618	+0.00(+0.01%)
Nov 10, 2021	32.18			31.99	7,345	-0.19(-0.58%)
Nov 09, 2021	32.24	32.24	32.16	32.17	6,550	+0.05(+0.14%)
Nov 08, 2021	32.15	32.17	32.11	32.13	3,809	-0.04(-0.12%)
Nov 05, 2021	32.01	32.16	32.01	32.16	4,748	+0.21(+0.67%)
Nov 04, 2021	31.94	31.95	31.92	31.95	1,943	-0.00(-0.00%)
Nov 03, 2021	31.82	31.95	31.82	31.95	13,475	+0.07(+0.22%)
Nov 02, 2021	31.85	31.88	31.85	31.88	5,127	-0.01(-0.02%)
Nov 01, 2021	31.70	31.89	31.77	31.89	2,286	+0.12(+0.36%)
Oct 29, 2021	31.78	31.80	31.75	31.77	5,928	-0.10(-0.31%)
Oct 28, 2021	31.88	31.88	31.79	31.87	352,899	+0.11(+0.34%)
Oct 27, 2021	31.85	31.85	31.76	31.76	23,925	-0.08(-0.25%)
Oct 26, 2021	31.84			31.85	838	+0.03(+0.08%)
Oct 25, 2021	31.83	31.84	31.81	31.82	28,882	+0.03(+0.08%)
Oct 22, 2021	31.81	31.81	31.79	31.79	7,005	+0.06(+0.19%)
Oct 21, 2021	31.72	31.73	31.69	31.73	4,759	-0.09(-0.27%)
Oct 20, 2021	31.79	31.82	31.79	31.82	1,064	+0.10(+0.32%)
Oct 19, 2021	31.75	31.75	31.71	31.72	7,631	-0.01(-0.02%)
Oct 18, 2021	31.62	31.76	31.62	31.72	5,849	-0.03(-0.10%)
Oct 15, 2021	31.76	31.81	31.74	31.76	20,414	-0.02(-0.07%)
Oct 14, 2021	31.76	31.79	31.76	31.78	2,466	+0.19(+0.61%)
Oct 13, 2021	31.56	31.59	31.56	31.59	333	+0.16(+0.50%)
Oct 12, 2021	31.44	31.45	31.43	31.43	1,839	+0.11(+0.36%)
Oct 11, 2021	31.43	31.44	31.32	31.32	2,487	-0.06(-0.19%)
Oct 08, 2021	31.48	31.48	31.36	31.38	7,514	-0.05(-0.17%)
Oct 07, 2021	31.50	31.51	31.41	31.43	2,447	+0.01(+0.03%)
Oct 06, 2021	31.32	31.42	31.24	31.42	1,081	+0.01(+0.02%)
Oct 05, 2021	31.42	31.42	31.42	31.42	125	-0.04(-0.12%)
Oct 04, 2021	31.42	31.52	31.42	31.45	3,640	-0.03(-0.11%)

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.