Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	32.83	33.16	32.83	33.05	5,217	+0.14(+0.44%)
Dec 30, 2021	32.67	32.91	32.67	32.91	9,135	+0.25(+0.77%)
Dec 29, 2021	32.84	32.84	32.65	32.66	4,639	-0.36(-1.09%)
Dec 28, 2021	33.31	33.35	33.02	33.02	12,675	-0.13(-0.39%)
Dec 27, 2021	33.16	33.22	33.15	33.15	19,080	+0.06(+0.19%)
Dec 23, 2021	33.29	33.29	32.99	33.09	9,832	-0.36(-1.08%)
Dec 22, 2021	33.39	33.45	33.32	33.45	4,165	+0.15(+0.44%)
Dec 21, 2021	33.18	33.30	33.06	33.30	4,639	-0.14(-0.42%)
Dec 20, 2021	33.66	33.66	33.44	33.44	8,978	-0.17(-0.51%)
Dec 17, 2021	33.66	33.66	33.52	33.61	22,912	+0.32(+0.96%)
Dec 16, 2021	33.29	33.34	33.24	33.29	25,917	-0.02(-0.07%)
Dec 15, 2021	33.58	33.52	33.31	33.31	1,388	-0.27(-0.80%)
Dec 14, 2021	33.46	33.63	33.36	33.58	4,315	-0.08(-0.23%)
Dec 13, 2021	33.61	33.68	33.61	33.66	2,902	+0.48(+1.45%)
Dec 10, 2021	33.34	33.43	33.18	33.18	7,423	-0.11(-0.34%)
Dec 09, 2021	33.52	33.52	33.24	33.29	2,613	+0.21(+0.64%)
Dec 08, 2021	33.40	33.40	33.08	33.08	160,971	-0.47(-1.40%)
Dec 07, 2021	33.75	33.96	32.02	33.55	24,531	-0.54(-1.60%)
Dec 06, 2021	34.44	34.44	33.96	34.09	1,862	-0.15(-0.43%)
Dec 03, 2021	33.68	34.42	33.68	34.24	14,436	+0.42(+1.24%)
Dec 02, 2021	33.89	33.91	33.65	33.82	7,821	-0.03(-0.09%)
Dec 01, 2021	33.68	33.86	33.44	33.85	9,814	+0.05(+0.15%)
Nov 30, 2021	34.26	34.49	33.80	33.80	10,795	-0.69(-1.99%)
Nov 29, 2021	34.34	34.55	34.28	34.49	69,867	+0.42(+1.23%)
Nov 26, 2021	34.20	34.21	34.01	34.07	2,221	-0.78(-2.24%)
Nov 24, 2021	34.77	34.85	34.77	34.85	215	+0.20(+0.59%)
Nov 23, 2021	34.59	34.65	34.38	34.65	8,574	+0.06(+0.17%)
Nov 22, 2021	34.99	34.99	34.59	34.59	3,006	-0.25(-0.72%)
Nov 19, 2021	35.02	35.02	34.84	34.84	131,524	-0.12(-0.33%)
Nov 18, 2021	34.81	34.96	34.91	34.96	1,457	+0.09(+0.27%)
Nov 17, 2021	34.79	34.87	34.73	34.87	6,078	-0.05(-0.14%)
Nov 16, 2021	34.86	34.97	34.86	34.91	11,749	+0.16(+0.47%)
Nov 15, 2021	34.79	34.79	34.67	34.75	5,441	+0.07(+0.19%)
Nov 12, 2021	34.62	34.70	34.62	34.68	1,000	+0.27(+0.79%)
Nov 11, 2021	34.48	34.51	34.41	34.41	2,205	+0.01(+0.02%)
Nov 10, 2021	34.44		34.40	34.40	6,707	-0.35(-1.00%)
Nov 09, 2021	34.66	34.75	34.66	34.75	1,679	-0.16(-0.45%)
Nov 08, 2021	34.89	34.98	34.88	34.91	1,660	+0.02(+0.04%)
Nov 05, 2021	35.06	35.08	34.85	34.89	4,135	+0.14(+0.40%)
Nov 04, 2021	34.78	34.78	34.75	34.75	2,546	+0.08(+0.22%)
Nov 03, 2021	34.40	34.70	34.36	34.67	1,689	+0.30(+0.88%)
Nov 02, 2021	34.34	34.41	34.28	34.37	14,901	+0.07(+0.21%)
Nov 01, 2021	34.15	34.30	34.14	34.30	1,209	+0.08(+0.24%)
Oct 29, 2021	34.15	34.22	34.12	34.22	768	-0.02(-0.05%)
Oct 28, 2021	33.98	34.23	33.98	34.23	1,221	+0.36(+1.07%)
Oct 27, 2021	34.10	34.12	33.87	33.87	23,847	-0.22(-0.65%)
Oct 26, 2021	34.10	34.15	34.09	34.09	1,187	+0.10(+0.30%)
Oct 25, 2021	33.89	34.04	33.89	33.99	5,078	+0.12(+0.36%)
Oct 22, 2021	33.84	33.91	33.79	33.87	16,323	-0.02(-0.07%)
Oct 21, 2021	33.71	33.89	33.71	33.89	1,832	+0.18(+0.53%)
Oct 20, 2021	33.69	33.77	33.68	33.72	3,916	+0.07(+0.19%)
Oct 19, 2021	33.50	33.67	33.44	33.65	8,177	+0.14(+0.42%)
Oct 18, 2021	33.10	33.51	33.10	33.51	24,768	+0.27(+0.80%)
Oct 15, 2021	33.21	33.25	33.20	33.24	1,726	+0.30(+0.91%)
Oct 14, 2021	32.90	32.94	32.90	32.94	571	+0.50(+1.54%)
Oct 13, 2021	32.27	32.44	32.27	32.44	3,172	+0.17(+0.53%)
Oct 12, 2021	32.31	32.39	32.27	32.27	11,757	+0.07(+0.22%)
Oct 11, 2021	32.53	32.57	32.20	32.20	1,610	-0.17(-0.52%)
Oct 08, 2021	32.54	32.55	32.37	32.37	7,869	-0.13(-0.41%)
Oct 07, 2021	32.62	32.71	32.50	32.50	2,751	+0.25(+0.78%)
Oct 06, 2021	31.85	32.25	31.83	32.25	18,864	+0.21(+0.65%)
Oct 05, 2021	31.91	32.20	31.82	32.04	6,054	+0.31(+0.97%)
Oct 04, 2021	32.00	32.00	31.67	31.73	6,404	-0.48(-1.50%)

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.