Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	34.09	34.18	34.07	34.18	4,403,581	+0.09(+0.25%)
Dec 30, 2021	33.98	34.12	33.95	34.10	3,790,738	+0.14(+0.41%)
Dec 29, 2021	33.83	33.97	33.83	33.96	4,162,786	+0.08(+0.25%)
Dec 28, 2021	33.82	33.90	33.82	33.87	3,752,466	+0.01(+0.02%)
Dec 27, 2021	33.83	33.90	33.82	33.87	5,277,869	+0.06(+0.17%)
Dec 23, 2021	33.86	33.90	33.79	33.81	4,270,885	-0.03(-0.08%)
Dec 22, 2021	33.66	33.86	33.63	33.84	3,660,350	+0.17(+0.52%)
Dec 21, 2021	33.46	33.68	33.46	33.66	5,314,189	+0.26(+0.78%)
Dec 20, 2021	33.47	33.55	33.40	33.40	5,599,382	-0.19(-0.57%)
Dec 17, 2021	33.63	33.71	33.55	33.59	5,115,117	-0.08(-0.23%)
Dec 16, 2021	33.59	33.68	33.50	33.67	8,884,424	+0.21(+0.64%)
Dec 15, 2021	33.24	33.49	33.23	33.46	8,118,191	+0.18(+0.55%)
Dec 14, 2021	33.34	33.42	33.25	33.28	6,472,312	-0.18(-0.54%)
Dec 13, 2021	33.43	33.48	33.39	33.46	4,616,770	+0.03(+0.08%)
Dec 10, 2021	33.49	33.55	33.39	33.43	4,704,242	+0.03(+0.10%)
Dec 09, 2021	33.50	33.55	33.37	33.40	5,749,634	-0.17(-0.51%)
Dec 08, 2021	33.53	33.57	33.41	33.57	6,606,374	+0.04(+0.12%)
Dec 07, 2021	33.35	33.62	33.35	33.53	6,078,774	+0.25(+0.74%)
Dec 06, 2021	33.11	33.35	33.10	33.29	3,797,016	+0.20(+0.60%)
Dec 03, 2021	33.28	33.34	33.04	33.09	5,251,840	-0.19(-0.57%)
Dec 02, 2021	33.15	33.31	33.08	33.28	3,509,561	+0.16(+0.50%)
Dec 01, 2021	33.23	33.37	33.07	33.11	6,297,524	+0.03(+0.09%)
Nov 30, 2021	33.21	33.25	32.99	33.08	7,549,103	-0.15(-0.44%)
Nov 29, 2021	33.18	33.28	33.17	33.23	3,735,577	+0.18(+0.55%)
Nov 26, 2021	33.09	33.17	32.96	33.05	5,532,729	-0.25(-0.75%)
Nov 24, 2021	33.14	33.33	33.12	33.30	5,404,837	+0.10(+0.31%)
Nov 23, 2021	33.24	33.25	33.14	33.20	4,886,165	-0.04(-0.13%)
Nov 22, 2021	33.47	33.51	33.24	33.24	7,318,270	-0.23(-0.69%)
Nov 19, 2021	33.47	33.48	33.39	33.47	3,338,612	+0.08(+0.23%)
Nov 18, 2021	33.46	33.43	33.37	33.40	4,759,704	-0.02(-0.05%)
Nov 17, 2021	33.44	33.44	33.34	33.41	4,574,929	-0.00(-0.00%)
Nov 16, 2021	33.45	33.53	33.40	33.41	6,106,972	-0.05(-0.15%)
Nov 15, 2021	33.55	33.55	33.38	33.46	5,063,965	-0.02(-0.05%)
Nov 12, 2021	33.56	33.57	33.46	33.48	5,163,442	-0.02(-0.05%)
Nov 11, 2021	33.55	33.59	33.47	33.50	4,268,748	+0.00(+0.00%)
Nov 10, 2021	33.79		33.50	33.50	9,160,471	-0.32(-0.94%)
Nov 09, 2021	33.89	33.90	33.81	33.82	2,758,100	-0.05(-0.15%)
Nov 08, 2021	33.94	33.97	33.87	33.87	3,549,654	-0.08(-0.23%)
Nov 05, 2021	33.94	33.95	33.87	33.95	6,494,107	+0.01(+0.03%)
Nov 04, 2021	33.87	33.98	33.85	33.94	8,366,835	+0.11(+0.33%)
Nov 03, 2021	33.89	33.91	33.83	33.83	6,877,882	-0.06(-0.18%)
Nov 02, 2021	33.87	33.89	33.80	33.89	7,284,640	+0.03(+0.10%)
Nov 01, 2021	33.77	33.88	33.77	33.85	5,623,057	+0.06(+0.17%)
Oct 29, 2021	33.63	33.84	33.62	33.79	3,598,440	+0.12(+0.36%)
Oct 28, 2021	33.66			33.67	2,722,719	+0.01(+0.03%)
Oct 27, 2021	33.73	33.74	33.59	33.67	6,839,789	-0.01(-0.03%)
Oct 26, 2021	33.68			33.67	3,049,384	+0.03(+0.08%)
Oct 25, 2021	33.55	33.67	33.54	33.65	2,657,853	+0.12(+0.36%)
Oct 22, 2021	33.64	33.66	33.51	33.53	10,348,536	-0.07(-0.20%)
Oct 21, 2021	33.66	33.66	33.55	33.60	3,129,139	-0.03(-0.08%)
Oct 20, 2021	33.46	33.64	33.46	33.62	6,075,059	+0.18(+0.53%)
Oct 19, 2021	33.46	33.57	33.42	33.45	4,589,250	-0.03(-0.09%)
Oct 18, 2021	33.39	33.48	33.34	33.48	4,701,704	+0.03(+0.10%)
Oct 15, 2021	33.53	33.59	33.42	33.44	6,720,163	-0.11(-0.33%)
Oct 14, 2021	33.42	33.61	33.40	33.55	7,420,864	+0.24(+0.72%)
Oct 13, 2021	33.09	33.34	33.09	33.31	5,719,602	+0.19(+0.57%)
Oct 12, 2021	33.04	33.18	33.01	33.12	3,951,656	+0.12(+0.36%)
Oct 11, 2021	33.00	33.08	32.99	33.00	2,741,913	-0.03(-0.10%)
Oct 08, 2021	33.09	33.12	32.95	33.04	4,624,547	+0.00(+0.00%)
Oct 07, 2021	33.00	33.13	33.00	33.04	5,960,041	+0.01(+0.03%)
Oct 06, 2021	32.84	33.07	32.79	33.03	7,676,883	+0.10(+0.31%)
Oct 05, 2021	32.99	33.02	32.89	32.93	6,404,267	-0.01(-0.03%)
Oct 04, 2021	33.18	33.20	32.94	32.94	8,314,088	-0.23(-0.70%)

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.