Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	33.26	33.40	33.26	33.37	21,257	+0.16(+0.47%)
Dec 30, 2021	33.25	33.28	33.18	33.22	14,378	-0.09(-0.26%)
Dec 29, 2021	33.19	33.32	33.19	33.30	23,031	+0.07(+0.20%)
Dec 28, 2021	33.29	33.29	33.18	33.24	62,705	-0.04(-0.12%)
Dec 27, 2021	33.25	33.31	33.23	33.28	32,390	-0.03(-0.09%)
Dec 23, 2021	33.38	33.38	33.21	33.30	20,447	-0.07(-0.20%)
Dec 22, 2021	33.24	33.37	33.20	33.37	181,881	+0.15(+0.46%)
Dec 21, 2021	33.23	33.24	33.13	33.22	166,264	-0.06(-0.17%)
Dec 20, 2021	33.31	33.33	33.22	33.28	86,428	+0.08(+0.25%)
Dec 17, 2021	33.42	33.42	33.19	33.19	33,373	-0.23(-0.70%)
Dec 16, 2021	33.38	33.45	33.30	33.43	23,359	+0.19(+0.58%)
Dec 15, 2021	33.21	33.31	33.15	33.23	49,985	+0.03(+0.09%)
Dec 14, 2021	33.27	33.32	33.21	33.21	8,812	-0.13(-0.38%)
Dec 13, 2021	33.44	33.44	33.24	33.33	33,414	-0.06(-0.17%)
Dec 10, 2021	33.28	33.39	33.28	33.39	12,715	+0.09(+0.26%)
Dec 09, 2021	33.50	33.50	33.26	33.30	18,344	-0.12(-0.35%)
Dec 08, 2021	33.31	33.43	33.29	33.42	29,817	+0.13(+0.38%)
Dec 07, 2021	33.21	33.29	33.16	33.29	39,394	+0.00(+0.00%)
Dec 06, 2021	33.28	33.30	33.23	33.29	17,641	-0.07(-0.20%)
Dec 03, 2021	33.27	33.42	33.18	33.36	25,808	+0.08(+0.23%)
Dec 02, 2021	33.41	33.41	33.27	33.28	19,922	+0.02(+0.06%)
Dec 01, 2021	33.33	33.38	33.24	33.26	49,860	+0.02(+0.06%)
Nov 30, 2021	33.39	33.43	33.34	33.24	39,218	+0.22(+0.67%)
Nov 29, 2021	32.97	33.04	32.95	33.02	19,432	-0.06(-0.17%)
Nov 26, 2021	33.08	33.19	33.07	33.08	10,653	+0.22(+0.68%)
Nov 24, 2021	32.98	32.98	32.82	32.85	32,302	-0.12(-0.37%)
Nov 23, 2021	33.03	33.10	32.96	32.97	27,271	-0.11(-0.32%)
Nov 22, 2021	33.30	33.30	33.05	33.08	18,491	-0.23(-0.69%)
Nov 19, 2021	33.50	33.50	33.27	33.31	51,753	-0.13(-0.40%)
Nov 18, 2021	33.35	33.46	33.43	33.45	68,461	+0.21(+0.64%)
Nov 17, 2021	33.16	33.25	33.16	33.23	10,279	+0.01(+0.03%)
Nov 16, 2021	33.30	33.35	33.22	33.22	55,030	-0.13(-0.39%)
Nov 15, 2021	33.62	33.63	33.36	33.36	13,602	-0.34(-1.00%)
Nov 12, 2021	33.70	33.71	33.62	33.69	16,406	+0.02(+0.07%)
Nov 11, 2021	33.95	33.95	33.62	33.67	81,587	-0.12(-0.34%)
Nov 10, 2021	34.17		33.76	33.78	13,203	-0.48(-1.41%)
Nov 09, 2021	34.22	34.30	34.18	34.27	138,652	+0.12(+0.35%)
Nov 08, 2021	34.12	34.21	34.11	34.15	196,962	+0.00(+0.01%)
Nov 05, 2021	33.98	34.14	33.94	34.14	27,469	+0.19(+0.57%)
Nov 04, 2021	34.10	34.10	33.86	33.95	128,732	-0.09(-0.25%)
Nov 03, 2021	33.93	34.05	33.88	34.03	71,683	+0.06(+0.18%)
Nov 02, 2021	33.98	33.99	33.94	33.97	6,204	+0.09(+0.27%)
Nov 01, 2021	33.78	33.96	33.87	33.88	19,292	+0.02(+0.06%)
Oct 29, 2021	34.02	34.03	33.81	33.86	19,231	-0.34(-0.99%)
Oct 28, 2021	34.02	34.26	34.02	34.20	80,360	+0.15(+0.44%)
Oct 27, 2021	34.12	34.14	34.02	34.05	23,548	+0.06(+0.16%)
Oct 26, 2021	34.10			33.99	13,867	+0.01(+0.02%)
Oct 25, 2021	34.05	34.05	33.99	33.99	14,941	-0.10(-0.28%)
Oct 22, 2021	34.02	34.08	33.99	34.08	15,872	+0.15(+0.45%)
Oct 21, 2021	34.05	34.08	33.93	33.93	27,813	-0.20(-0.59%)
Oct 20, 2021	34.01	34.13	34.01	34.13	19,160	+0.12(+0.34%)
Oct 19, 2021	34.03	34.07	33.94	34.01	25,153	+0.06(+0.17%)
Oct 18, 2021	33.98	34.00	33.89	33.96	13,742	-0.06(-0.17%)
Oct 15, 2021	33.96	34.05	33.94	34.01	38,106	-0.05(-0.14%)
Oct 14, 2021	34.03	34.07	33.98	34.06	9,823	+0.16(+0.48%)
Oct 13, 2021	33.83	33.92	33.77	33.90	350,292	+0.22(+0.64%)
Oct 12, 2021	33.80	33.80	33.66	33.68	149,319	-0.08(-0.24%)
Oct 11, 2021	33.93	33.93	33.76	33.76	12,197	-0.14(-0.41%)
Oct 08, 2021	34.00	34.00	33.89	33.90	12,204	-0.00(-0.01%)
Oct 07, 2021	33.97	33.99	33.88	33.91	27,410	+0.01(+0.02%)
Oct 06, 2021	33.86	33.94	33.84	33.90	27,560	-0.14(-0.41%)
Oct 05, 2021	34.08	34.10	34.01	34.04	29,021	-0.12(-0.36%)
Oct 04, 2021	34.07	34.19	34.07	34.16	11,685	+0.05(+0.16%)

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.