Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	33.27	33.31	33.26	33.27	1,353,183	+0.17(+0.50%)
Dec 30, 2021	33.27	33.29	33.10	33.10	2,335,221	-0.15(-0.44%)
Dec 29, 2021	33.25	33.27	33.21	33.25	3,173,503	-0.06(-0.17%)
Dec 28, 2021	33.31	33.33	33.28	33.30	1,027,436	-0.03(-0.08%)
Dec 27, 2021	33.27	33.33	33.23	33.33	1,243,524	+0.06(+0.17%)
Dec 23, 2021	33.29	33.29	33.23	33.27	995,298	+0.00(+0.00%)
Dec 22, 2021	33.25	33.28	33.24	33.27	782,005	+0.00(+0.00%)
Dec 21, 2021	33.38	33.38	33.17	33.27	1,470,768	+0.00(+0.00%)
Dec 20, 2021	33.18	33.31	33.18	33.27	2,018,383	-0.02(-0.06%)
Dec 17, 2021	33.36	33.36	33.28	33.29	4,649,664	+0.01(+0.03%)
Dec 16, 2021	33.26	33.31	33.26	33.28	3,910,976	+0.05(+0.14%)
Dec 15, 2021	33.15	33.24	33.14	33.24	2,285,181	+0.04(+0.11%)
Dec 14, 2021	33.23	33.23	33.18	33.20	1,881,954	-0.05(-0.14%)
Dec 13, 2021	33.23	33.29	33.23	33.25	2,435,915	+0.05(+0.14%)
Dec 10, 2021	33.19	33.24	33.18	33.20	4,642,213	+0.03(+0.08%)
Dec 09, 2021	33.17	33.21	33.16	33.17	2,089,411	+0.01(+0.03%)
Dec 08, 2021	33.17	33.23	33.14	33.16	3,101,749	-0.05(-0.14%)
Dec 07, 2021	33.19	33.25	33.19	33.21	4,180,570	-0.02(-0.06%)
Dec 06, 2021	33.27	33.29	33.21	33.23	1,868,233	-0.06(-0.17%)
Dec 03, 2021	33.18	33.32	33.16	33.28	3,792,122	+0.11(+0.33%)
Dec 02, 2021	33.19	33.20	33.14	33.17	2,808,417	-0.02(-0.06%)
Dec 01, 2021	33.15	33.21	33.15	33.19	18,035,938	-0.03(-0.09%)
Nov 30, 2021	33.25	33.32	33.25	33.22	5,653,604	+0.05(+0.17%)
Nov 29, 2021	33.05	33.19	33.05	33.17	2,832,258	+0.05(+0.14%)
Nov 26, 2021	33.11	33.16	33.08	33.12	8,077,126	+0.10(+0.31%)
Nov 24, 2021	33.01	33.04	32.97	33.02	2,764,447	+0.01(+0.03%)
Nov 23, 2021	33.06	33.07	33.01	33.01	6,405,272	-0.04(-0.11%)
Nov 22, 2021	33.17	33.18	33.05	33.05	5,074,974	-0.17(-0.50%)
Nov 19, 2021	33.22	33.30	33.21	33.21	3,373,493	+0.00(+0.00%)
Nov 18, 2021	33.19	33.21	33.18	33.21	2,217,531	+0.01(+0.03%)
Nov 17, 2021	33.14	33.20	33.12	33.20	4,630,469	+0.06(+0.19%)
Nov 16, 2021	33.13	33.19	33.12	33.14	5,274,330	-0.03(-0.08%)
Nov 15, 2021	33.22	33.24	33.16	33.17	5,004,721	-0.07(-0.22%)
Nov 12, 2021	33.29	33.29	33.23	33.24	3,376,209	+0.04(+0.11%)
Nov 11, 2021	33.29	33.30	33.20	33.20	835,609	-0.10(-0.30%)
Nov 10, 2021	33.35			33.30	1,711,276	-0.17(-0.49%)
Nov 09, 2021	33.44	33.50	33.44	33.47	2,714,653	+0.05(+0.16%)
Nov 08, 2021	33.46	33.47	33.41	33.41	3,889,848	-0.07(-0.22%)
Nov 05, 2021	33.49	33.52	33.41	33.49	4,561,433	+0.09(+0.27%)
Nov 04, 2021	33.35	33.43	33.35	33.40	5,727,798	+0.06(+0.17%)
Nov 03, 2021	33.35	33.35	33.25	33.34	3,724,733	-0.01(-0.03%)
Nov 02, 2021	33.31	33.35	33.30	33.35	5,810,098	+0.09(+0.28%)
Nov 01, 2021	33.19	33.29	33.24	33.26	4,638,208	-0.01(-0.04%)
Oct 29, 2021	33.25	33.31	33.23	33.27	7,380,636	-0.04(-0.11%)
Oct 28, 2021	33.27	33.33	33.27	33.31	3,870,910	-0.03(-0.08%)
Oct 27, 2021	33.30	33.36	33.26	33.34	5,755,884	+0.06(+0.19%)
Oct 26, 2021	33.26			33.27	3,365,195	+0.03(+0.08%)
Oct 25, 2021	33.21	33.27	33.21	33.25	4,207,279	+0.04(+0.11%)
Oct 22, 2021	33.21	33.23	33.16	33.21	3,270,041	+0.04(+0.11%)
Oct 21, 2021	33.20	33.23	33.17	33.17	3,499,013	-0.08(-0.25%)
Oct 20, 2021	33.28	33.29	33.24	33.26	3,024,086	-0.02(-0.05%)
Oct 19, 2021	33.29	33.30	33.26	33.27	2,352,675	-0.04(-0.11%)
Oct 18, 2021	33.30	33.33	33.26	33.31	4,255,471	-0.05(-0.16%)
Oct 15, 2021	33.40	33.44	33.36	33.37	2,119,958	-0.08(-0.25%)
Oct 14, 2021	33.40	33.45	33.40	33.45	4,986,390	+0.06(+0.19%)
Oct 13, 2021	33.36	33.40	33.34	33.38	4,445,108	+0.04(+0.11%)
Oct 12, 2021	33.35	33.36	33.31	33.35	720,340	+0.06(+0.19%)
Oct 11, 2021	33.27	33.33	33.27	33.28	684,967	-0.05(-0.16%)
Oct 08, 2021	33.41	33.41	33.33	33.34	1,541,953	-0.05(-0.16%)
Oct 07, 2021	33.42	33.44	33.39	33.39	4,946,007	-0.07(-0.22%)
Oct 06, 2021	33.47	33.47	33.44	33.47	1,513,353	-0.01(-0.03%)
Oct 05, 2021	33.51	33.51	33.47	33.47	1,175,048	-0.04(-0.11%)
Oct 04, 2021	33.52	33.54	33.50	33.51	2,212,107	-0.04(-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.