Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	34.86	34.88	34.83	34.86	1,441,461	+0.03(+0.07%)
Dec 30, 2021	34.87	34.87	34.83	34.84	1,388,300	-0.03(-0.07%)
Dec 29, 2021	34.90	34.90	34.84	34.86	939,338	-0.04(-0.12%)
Dec 28, 2021	34.90	34.91	34.85	34.90	1,483,962	+0.00(+0.00%)
Dec 27, 2021	34.92	34.96	34.88	34.90	3,198,033	+0.01(+0.02%)
Dec 23, 2021	34.85	34.92	34.82	34.90	2,494,626	+0.07(+0.19%)
Dec 22, 2021	34.69	34.83	34.69	34.83	3,013,130	+0.14(+0.39%)
Dec 21, 2021	34.58	34.69	34.58	34.69	2,955,004	+0.15(+0.44%)
Dec 20, 2021	34.51	34.56	34.47	34.54	1,886,035	-0.04(-0.12%)
Dec 17, 2021	34.57	34.62	34.52	34.58	2,328,156	-0.04(-0.12%)
Dec 16, 2021	34.63	34.68	34.59	34.63	2,676,699	-0.06(-0.16%)
Dec 15, 2021	34.56	34.68	34.48	34.68	1,703,949	+0.15(+0.44%)
Dec 14, 2021	34.55	34.58	34.48	34.53	1,597,473	-0.07(-0.19%)
Dec 13, 2021	34.60	34.61	34.55	34.60	1,391,692	+0.00(+0.00%)
Dec 10, 2021	34.57	34.60	34.52	34.60	1,522,235	+0.08(+0.24%)
Dec 09, 2021	34.66	34.66	34.49	34.51	1,266,829	-0.16(-0.46%)
Dec 08, 2021	34.63	34.67	34.58	34.67	2,355,503	+0.01(+0.02%)
Dec 07, 2021	34.60	34.71	34.58	34.66	2,761,398	+0.24(+0.69%)
Dec 06, 2021	34.40	34.50	34.33	34.43	2,143,363	+0.09(+0.27%)
Dec 03, 2021	34.34	34.36	34.25	34.34	2,005,674	-0.01(-0.02%)
Dec 02, 2021	34.07	34.35	34.07	34.34	1,917,975	+0.24(+0.72%)
Dec 01, 2021	34.21	34.31	34.07	34.10	1,845,915	+0.01(+0.03%)
Nov 30, 2021	34.18	34.25	34.02	34.09	7,517,071	-0.18(-0.51%)
Nov 29, 2021	34.19	34.27	34.14	34.27	6,118,510	+0.24(+0.72%)
Nov 26, 2021	34.11	34.11	33.96	34.02	1,002,726	-0.25(-0.73%)
Nov 24, 2021	34.25	34.27	34.14	34.27	1,641,315	-0.01(-0.02%)
Nov 23, 2021	34.31	34.36	34.24	34.28	4,031,669	-0.05(-0.15%)
Nov 22, 2021	34.46	34.48	34.32	34.33	3,141,191	-0.13(-0.37%)
Nov 19, 2021	34.47	34.52	34.44	34.46	1,511,261	-0.01(-0.02%)
Nov 18, 2021	34.57	34.57	34.47	34.47	1,952,589	-0.05(-0.15%)
Nov 17, 2021	34.59	34.59	34.51	34.52	3,295,566	-0.04(-0.12%)
Nov 16, 2021	34.56	34.59	34.54	34.56	1,283,676	+0.00(+0.00%)
Nov 15, 2021	34.67	34.67	34.54	34.56	2,553,025	-0.05(-0.15%)
Nov 12, 2021	34.64	34.67	34.59	34.61	1,984,657	+0.01(+0.02%)
Nov 11, 2021	34.69	34.69	34.59	34.60	1,129,945	-0.07(-0.19%)
Nov 10, 2021	34.80			34.67	3,387,574	-0.15(-0.43%)
Nov 09, 2021	34.81	34.82	34.76	34.82	964,652	+0.03(+0.07%)
Nov 08, 2021	34.88	34.88	34.76	34.80	1,802,172	-0.03(-0.10%)
Nov 05, 2021	34.75	34.83	34.72	34.83	2,603,915	+0.13(+0.39%)
Nov 04, 2021	34.64	34.69	34.63	34.69	1,932,163	+0.08(+0.22%)
Nov 03, 2021	34.55	34.63	34.50	34.62	1,207,913	+0.07(+0.19%)
Nov 02, 2021	34.48	34.57	34.43	34.55	1,225,593	+0.08(+0.22%)
Nov 01, 2021	34.54	34.67	34.47	34.48	1,836,119	-0.05(-0.15%)
Oct 29, 2021	34.53	34.55	34.49	34.53	2,558,059	-0.03(-0.07%)
Oct 28, 2021	34.50	34.56	34.50	34.55	1,648,360	+0.06(+0.17%)
Oct 27, 2021	34.55	34.55	34.48	34.49	902,994	-0.02(-0.05%)
Oct 26, 2021	34.54		34.49	34.51	772,687	+0.02(+0.05%)
Oct 25, 2021	34.49	34.50	34.40	34.49	1,024,627	+0.05(+0.15%)
Oct 22, 2021	34.53	34.53	34.40	34.44	963,532	-0.07(-0.19%)
Oct 21, 2021	34.58	34.59	34.48	34.51	1,351,632	-0.05(-0.15%)
Oct 20, 2021	34.55	34.57	34.53	34.56	2,338,812	-0.01(-0.02%)
Oct 19, 2021	34.54	34.57	34.51	34.57	907,858	+0.04(+0.12%)
Oct 18, 2021	34.48	34.53	34.47	34.53	1,982,198	-0.03(-0.10%)
Oct 15, 2021	34.63	34.63	34.54	34.56	1,611,510	-0.07(-0.19%)
Oct 14, 2021	34.48	34.63	34.48	34.63	1,165,312	+0.21(+0.61%)
Oct 13, 2021	34.39	34.43	34.33	34.42	2,743,466	+0.08(+0.22%)
Oct 12, 2021	34.34	34.39	34.32	34.34	2,173,406	+0.06(+0.17%)
Oct 11, 2021	34.41	34.41	34.28	34.28	1,565,985	-0.09(-0.27%)
Oct 08, 2021	34.44	34.48	34.37	34.38	1,628,380	-0.10(-0.29%)
Oct 07, 2021	34.53	34.58	34.46	34.48	1,520,639	+0.00(+0.00%)
Oct 06, 2021	34.41	34.49	34.37	34.48	2,378,173	-0.02(-0.05%)
Oct 05, 2021	34.50	34.56	34.47	34.49	1,367,554	-0.01(-0.02%)
Oct 04, 2021	34.58	34.61	34.50	34.50	2,650,686	-0.08(-0.24%)

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.