Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	33.84	33.84	33.76	33.76	2,802	-0.10(-0.29%)
Dec 30, 2021	33.98	34.11	33.79	33.86	15,725	-0.10(-0.30%)
Dec 29, 2021	33.88	33.96	33.76	33.96	14,190	+0.18(+0.52%)
Dec 28, 2021	33.88	33.91	33.72	33.79	8,946	+0.05(+0.14%)
Dec 27, 2021	33.48	33.76	33.46	33.74	61,210	+0.32(+0.96%)
Dec 23, 2021	33.60	33.60	33.33	33.42	7,367	+0.18(+0.53%)
Dec 22, 2021	32.98	33.25	32.98	33.24	27,174	+0.41(+1.24%)
Dec 21, 2021	32.55	32.89	32.53	32.83	13,381	+0.52(+1.60%)
Dec 20, 2021	32.29	32.41	32.11	32.32	365,419	-0.52(-1.57%)
Dec 17, 2021	32.86	33.01	32.77	32.83	7,411	-0.22(-0.68%)
Dec 16, 2021	33.45	33.48	32.98	33.06	6,778	-0.21(-0.64%)
Dec 15, 2021	32.77	33.29	32.72	33.27	6,362	+0.41(+1.24%)
Dec 14, 2021	32.82	33.00	32.62	32.86	7,490	-0.15(-0.44%)
Dec 13, 2021	33.23	33.23	32.99	33.01	17,656	-0.12(-0.35%)
Dec 10, 2021	33.12	33.26	33.08	33.13	11,230	+0.19(+0.59%)
Dec 09, 2021	33.15	33.21	32.93	32.93	6,556	-0.20(-0.62%)
Dec 08, 2021	33.15	33.25	33.04	33.14	8,252	+0.13(+0.38%)
Dec 07, 2021	33.09	33.17	32.92	33.01	6,613	+0.57(+1.77%)
Dec 06, 2021	32.22	32.68	32.22	32.44	16,288	+0.33(+1.03%)
Dec 03, 2021	32.42	32.42	31.93	32.11	7,323	-0.35(-1.08%)
Dec 02, 2021	32.05	32.47	31.96	32.46	12,876	+0.47(+1.46%)
Dec 01, 2021	32.68	32.79	31.99	31.99	7,207	-0.11(-0.33%)
Nov 30, 2021	32.57	32.72	32.10	32.10	24,555	-0.76(-2.33%)
Nov 29, 2021	32.77	32.98	32.68	32.86	13,249	+0.42(+1.31%)
Nov 26, 2021	32.64	32.64	32.41	32.44	8,857	-0.77(-2.31%)
Nov 24, 2021	33.01	33.20	32.91	33.20	19,169	+0.18(+0.56%)
Nov 23, 2021	33.06	33.15	32.77	33.02	29,644	-0.27(-0.80%)
Nov 22, 2021	33.31	33.40	33.17	33.29	4,645	+0.15(+0.45%)
Nov 19, 2021	33.28	33.29	33.14	33.14	4,042	-0.10(-0.29%)
Nov 18, 2021	33.23	33.27	33.23	33.23	10,520	+0.04(+0.12%)
Nov 17, 2021	33.29	33.29	33.18	33.19	14,057	-0.13(-0.38%)
Nov 16, 2021	33.08	33.42	33.08	33.32	6,499	+0.06(+0.18%)
Nov 15, 2021	33.32	33.32	33.14	33.26	3,777	+0.06(+0.18%)
Nov 12, 2021	32.95	33.21	32.95	33.20	18,504	+0.32(+0.98%)
Nov 11, 2021	33.04	33.04	32.87	32.88	6,669	-0.03(-0.09%)
Nov 10, 2021	33.10			32.91	23,478	-0.18(-0.56%)
Nov 09, 2021	33.07	33.18	33.03	33.10	9,888	+0.01(+0.03%)
Nov 08, 2021	33.45	33.45	33.04	33.09	14,102	+0.04(+0.12%)
Nov 05, 2021	33.18	33.29	33.00	33.05	20,522	+0.11(+0.32%)
Nov 04, 2021	33.17	33.17	32.87	32.94	24,717	+0.11(+0.33%)
Nov 03, 2021	32.67	32.85	32.61	32.83	17,477	+0.23(+0.70%)
Nov 02, 2021	32.58	32.67	32.54	32.61	10,273	+0.15(+0.46%)
Nov 01, 2021	32.47	32.55	32.38	32.46	8,700	+0.03(+0.09%)
Oct 29, 2021	32.29	32.49	32.29	32.43	23,322	+0.09(+0.27%)
Oct 28, 2021	32.17	32.42		32.34	23,532	+0.16(+0.48%)
Oct 27, 2021	32.41	32.38	32.18	32.18	6,397	-0.15(-0.45%)
Oct 26, 2021	32.36			32.33	11,194	+0.13(+0.40%)
Oct 25, 2021	32.31	32.31	32.19	32.20	8,284	-0.03(-0.09%)
Oct 22, 2021	32.28	32.32	32.11	32.23	32,042	+0.01(+0.03%)
Oct 21, 2021	32.10	32.22	32.02	32.22	16,254	+0.16(+0.49%)
Oct 20, 2021	32.03	32.16	31.98	32.07	41,027	+0.18(+0.55%)
Oct 19, 2021	31.78	31.93	31.75	31.89	16,500	+0.19(+0.61%)
Oct 18, 2021	31.78	31.78	31.49	31.70	25,912	+0.01(+0.03%)
Oct 15, 2021	31.63	31.71	31.63	31.69	53,444	+0.13(+0.40%)
Oct 14, 2021	31.39	31.57	31.35	31.56	2,239,610	+0.51(+1.63%)
Oct 13, 2021	30.93	31.05	30.83	31.05	13,525	+0.21(+0.69%)
Oct 12, 2021	30.96	31.09	30.84	30.84	6,955	-0.20(-0.65%)
Oct 11, 2021	31.03	31.27	31.03	31.04	5,193	-0.13(-0.42%)
Oct 08, 2021	31.39	31.45	31.07	31.17	8,677	-0.05(-0.16%)
Oct 07, 2021	31.08	31.44	31.08	31.22	9,299	+0.29(+0.94%)
Oct 06, 2021	30.58	30.94	30.46	30.93	44,965	+0.19(+0.63%)
Oct 05, 2021	30.63	30.93	30.63	30.73	4,733	+0.27(+0.87%)
Oct 04, 2021	30.81	30.84	30.37	30.47	47,858	-0.36(-1.18%)

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.