Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	34.00	34.12	33.84	33.99	127,810	+0.04(+0.13%)
Dec 30, 2021	34.15	34.23	33.95	33.95	205,557	-0.10(-0.29%)
Dec 29, 2021	34.05	34.20	33.98	34.04	158,113	+0.07(+0.22%)
Dec 28, 2021	33.98	34.07	33.95	33.97	431,558	+0.13(+0.39%)
Dec 27, 2021	33.72	33.92	33.65	33.84	188,929	+0.24(+0.71%)
Dec 23, 2021	33.46	33.74	33.46	33.60	143,379	+0.17(+0.50%)
Dec 22, 2021	33.30	33.43	33.24	33.43	331,236	+0.19(+0.56%)
Dec 21, 2021	33.15	33.27	32.98	33.24	262,952	+0.41(+1.24%)
Dec 20, 2021	32.74	32.83	32.48	32.83	286,621	-0.32(-0.96%)
Dec 17, 2021	33.70	33.70	33.06	33.15	267,674	-0.49(-1.45%)
Dec 16, 2021	33.68	33.77	33.48	33.64	323,224	+0.17(+0.50%)
Dec 15, 2021	33.30	33.54	33.11	33.47	186,524	+0.23(+0.69%)
Dec 14, 2021	33.30	33.41	33.14	33.24	155,009	-0.10(-0.29%)
Dec 13, 2021	33.51	33.52	33.28	33.34	366,123	-0.20(-0.58%)
Dec 10, 2021	33.42	33.54	33.31	33.53	138,890	+0.24(+0.72%)
Dec 09, 2021	33.16	33.39	33.14	33.30	112,183	+0.02(+0.05%)
Dec 08, 2021	33.35	33.68	33.14	33.28	312,647	-0.02(-0.05%)
Dec 07, 2021	33.19	33.35	33.11	33.30	173,982	+0.35(+1.08%)
Dec 06, 2021	32.61	33.05	32.60	32.94	156,352	+0.52(+1.61%)
Dec 03, 2021	32.53	32.61	32.20	32.42	207,402	+0.02(+0.05%)
Dec 02, 2021	32.04	32.53	32.01	32.40	209,796	+0.35(+1.11%)
Dec 01, 2021	32.49	32.76	32.00	32.05	130,088	-0.09(-0.28%)
Nov 30, 2021	32.44	32.56	32.12	32.13	229,126	-0.52(-1.60%)
Nov 29, 2021	32.70	32.91	32.52	32.66	201,045	+0.25(+0.77%)
Nov 26, 2021	32.71	32.80	32.34	32.41	208,602	-0.79(-2.38%)
Nov 24, 2021	33.00	33.20	32.93	33.20	144,659	+0.07(+0.21%)
Nov 23, 2021	32.89	33.13	32.88	33.13	171,267	+0.21(+0.64%)
Nov 22, 2021	32.88	33.15	32.83	32.92	280,776	+0.11(+0.35%)
Nov 19, 2021	32.92	32.96	32.74	32.80	220,838	-0.14(-0.43%)
Nov 18, 2021	32.85	32.95	32.91	32.94	161,093	+0.04(+0.13%)
Nov 17, 2021	32.98	32.98	32.82	32.90	154,625	-0.12(-0.37%)
Nov 16, 2021	32.90	33.11	32.90	33.02	157,472	+0.17(+0.51%)
Nov 15, 2021	32.96	32.99	32.85	32.85	162,601	-0.04(-0.11%)
Nov 12, 2021	32.73	32.93	32.72	32.89	152,859	+0.18(+0.54%)
Nov 11, 2021	32.85	32.89	32.70	32.71	166,827	-0.14(-0.43%)
Nov 10, 2021	33.02			32.85	290,993	-0.19(-0.56%)
Nov 09, 2021	33.02	33.08	32.92	33.04	163,055	-0.04(-0.11%)
Nov 08, 2021	33.15	33.17	32.97	33.07	330,033	-0.01(-0.03%)
Nov 05, 2021	33.02	33.20	32.96	33.08	238,855	+0.16(+0.48%)
Nov 04, 2021	32.91	32.97	32.81	32.92	247,603	+0.00(+0.00%)
Nov 03, 2021	32.92	32.92	32.71	32.92	300,885	+0.06(+0.19%)
Nov 02, 2021	32.70	32.91	32.68	32.86	533,363	+0.07(+0.22%)
Nov 01, 2021	32.89	32.79	32.70	32.79	187,868	+0.00(+0.00%)
Oct 29, 2021	32.57	32.81	32.56	32.79	153,415	+0.12(+0.38%)
Oct 28, 2021	32.54	32.69	32.54	32.67	158,329	+0.16(+0.49%)
Oct 27, 2021	32.72	32.73	32.48	32.51	241,327	-0.20(-0.63%)
Oct 26, 2021	32.70			32.71	194,967	+0.12(+0.38%)
Oct 25, 2021	32.56	32.63	32.49	32.59	245,973	+0.03(+0.08%)
Oct 22, 2021	32.48	32.56	32.39	32.56	125,411	+0.16(+0.49%)
Oct 21, 2021	32.36	32.41	32.28	32.41	164,593	+0.04(+0.14%)
Oct 20, 2021	32.20	32.36	32.19	32.36	170,768	+0.11(+0.33%)
Oct 19, 2021	32.04	32.26	32.04	32.26	115,620	+0.19(+0.60%)
Oct 18, 2021	31.95	32.06	31.78	32.06	231,774	+0.03(+0.08%)
Oct 15, 2021	31.90	32.05	31.85	32.04	149,502	+0.29(+0.91%)
Oct 14, 2021	31.47	31.75	31.47	31.75	112,264	+0.45(+1.43%)
Oct 13, 2021	31.31	31.39	31.01	31.30	157,502	+0.05(+0.17%)
Oct 12, 2021	31.35	31.42	31.17	31.25	142,404	-0.09(-0.28%)
Oct 11, 2021	31.57	31.69	31.33	31.33	167,899	-0.24(-0.75%)
Oct 08, 2021	31.59	31.64	31.48	31.57	142,935	+0.06(+0.20%)
Oct 07, 2021	31.41	31.66	31.41	31.51	240,038	+0.27(+0.87%)
Oct 06, 2021	30.85	31.25	30.72	31.24	287,170	+0.13(+0.42%)
Oct 05, 2021	30.91	31.18	30.80	31.10	163,951	+0.33(+1.06%)
Oct 04, 2021	30.99	31.03	30.62	30.78	206,201	-0.19(-0.62%)

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.