Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	33.71	33.71	33.63	33.63	2,813	-0.10(-0.29%)
Dec 30, 2021	33.85	33.98	33.66	33.73	15,785	-0.10(-0.30%)
Dec 29, 2021	33.75	33.83	33.63	33.83	14,245	+0.17(+0.52%)
Dec 28, 2021	33.75	33.78	33.59	33.66	8,980	+0.05(+0.14%)
Dec 27, 2021	33.35	33.63	33.33	33.61	61,446	+0.32(+0.96%)
Dec 23, 2021	33.47	33.47	33.20	33.29	7,396	+0.17(+0.53%)
Dec 22, 2021	32.85	33.13	32.85	33.12	27,279	+0.41(+1.24%)
Dec 21, 2021	32.43	32.77	32.41	32.71	13,433	+0.51(+1.59%)
Dec 20, 2021	32.17	32.28	31.98	32.20	366,828	-0.51(-1.57%)
Dec 17, 2021	32.74	32.89	32.64	32.71	7,439	-0.22(-0.68%)
Dec 16, 2021	33.32	33.35	32.85	32.93	6,804	-0.21(-0.64%)
Dec 15, 2021	32.64	33.16	32.59	33.14	6,386	+0.41(+1.24%)
Dec 14, 2021	32.70	32.87	32.50	32.74	7,519	-0.15(-0.44%)
Dec 13, 2021	33.11	33.11	32.86	32.88	17,725	-0.12(-0.35%)
Dec 10, 2021	32.99	33.13	32.95	33.00	11,274	+0.19(+0.59%)
Dec 09, 2021	33.02	33.09	32.81	32.81	6,582	-0.20(-0.62%)
Dec 08, 2021	33.02	33.13	32.91	33.01	8,284	+0.13(+0.38%)
Dec 07, 2021	32.96	33.04	32.80	32.88	6,638	+0.57(+1.77%)
Dec 06, 2021	32.10	32.55	32.10	32.31	16,351	+0.33(+1.03%)
Dec 03, 2021	32.29	32.29	31.81	31.98	7,351	-0.35(-1.08%)
Dec 02, 2021	31.92	32.34	31.84	32.33	12,926	+0.46(+1.46%)
Dec 01, 2021	32.55	32.66	31.87	31.87	7,235	-0.11(-0.33%)
Nov 30, 2021	32.45	32.59	31.97	31.97	24,649	-0.76(-2.33%)
Nov 29, 2021	32.64	32.85	32.55	32.73	13,300	+0.42(+1.31%)
Nov 26, 2021	32.51	32.51	32.28	32.31	8,891	-0.77(-2.31%)
Nov 24, 2021	32.88	33.08	32.79	33.08	19,243	+0.18(+0.56%)
Nov 23, 2021	32.93	33.02	32.64	32.89	29,758	-0.27(-0.80%)
Nov 22, 2021	33.18	33.27	33.05	33.16	4,663	+0.15(+0.45%)
Nov 19, 2021	33.15	33.16	33.01	33.01	4,058	-0.10(-0.29%)
Nov 18, 2021	33.11	33.14	33.11	33.11	10,560	+0.04(+0.12%)
Nov 17, 2021	33.16	33.16	33.06	33.07	14,111	-0.13(-0.38%)
Nov 16, 2021	32.95	33.29	32.95	33.19	6,524	+0.06(+0.18%)
Nov 15, 2021	33.19	33.19	33.01	33.13	3,792	+0.06(+0.18%)
Nov 12, 2021	32.82	33.09	32.82	33.08	18,575	+0.32(+0.98%)
Nov 11, 2021	32.91	32.91	32.75	32.76	6,695	-0.03(-0.09%)
Nov 10, 2021	32.97			32.79	23,569	-0.18(-0.56%)
Nov 09, 2021	32.94	33.06	32.90	32.97	9,926	+0.01(+0.03%)
Nov 08, 2021	33.32	33.32	32.91	32.96	14,156	+0.04(+0.12%)
Nov 05, 2021	33.06	33.16	32.87	32.92	20,601	+0.11(+0.32%)
Nov 04, 2021	33.04	33.04	32.75	32.82	24,812	+0.11(+0.33%)
Nov 03, 2021	32.54	32.73	32.49	32.71	17,544	+0.23(+0.70%)
Nov 02, 2021	32.46	32.55	32.41	32.48	10,313	+0.15(+0.46%)
Nov 01, 2021	32.34	32.43	32.25	32.33	8,734	+0.03(+0.09%)
Oct 29, 2021	32.17	32.37	32.17	32.30	23,412	+0.09(+0.27%)
Oct 28, 2021	32.05	32.29		32.21	23,622	+0.16(+0.48%)
Oct 27, 2021	32.28	32.25	32.06	32.06	6,422	-0.15(-0.46%)
Oct 26, 2021	32.23			32.21	11,238	+0.13(+0.40%)
Oct 25, 2021	32.19	32.19	32.07	32.08	8,316	-0.03(-0.09%)
Oct 22, 2021	32.16	32.20	31.98	32.11	32,165	+0.01(+0.03%)
Oct 21, 2021	31.97	32.10	31.90	32.10	16,317	+0.16(+0.49%)
Oct 20, 2021	31.90	32.04	31.86	31.94	41,185	+0.17(+0.55%)
Oct 19, 2021	31.66	31.81	31.63	31.77	16,563	+0.19(+0.61%)
Oct 18, 2021	31.66	31.66	31.37	31.57	26,012	+0.01(+0.03%)
Oct 15, 2021	31.51	31.58	31.51	31.57	53,651	+0.13(+0.40%)
Oct 14, 2021	31.26	31.45	31.23	31.44	2,248,244	+0.50(+1.63%)
Oct 13, 2021	30.81	30.94	30.71	30.94	13,577	+0.21(+0.69%)
Oct 12, 2021	30.84	30.97	30.72	30.72	6,982	-0.20(-0.65%)
Oct 11, 2021	30.91	31.15	30.91	30.92	5,213	-0.13(-0.42%)
Oct 08, 2021	31.26	31.33	30.95	31.05	8,711	-0.05(-0.16%)
Oct 07, 2021	30.96	31.32	30.96	31.10	9,335	+0.29(+0.94%)
Oct 06, 2021	30.46	30.82	30.34	30.81	45,138	+0.19(+0.63%)
Oct 05, 2021	30.51	30.81	30.51	30.62	4,752	+0.27(+0.87%)
Oct 04, 2021	30.69	30.72	30.26	30.35	48,043	-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.