Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	33.59	33.72	33.43	33.58	129,356	+0.04(+0.13%)
Dec 30, 2021	33.74	33.82	33.54	33.54	208,043	-0.10(-0.29%)
Dec 29, 2021	33.64	33.79	33.57	33.64	160,026	+0.07(+0.22%)
Dec 28, 2021	33.57	33.66	33.55	33.56	436,781	+0.13(+0.39%)
Dec 27, 2021	33.32	33.51	33.25	33.43	191,216	+0.24(+0.71%)
Dec 23, 2021	33.06	33.34	33.06	33.20	145,114	+0.17(+0.50%)
Dec 22, 2021	32.91	33.03	32.84	33.03	335,244	+0.18(+0.56%)
Dec 21, 2021	32.76	32.87	32.58	32.84	266,134	+0.40(+1.24%)
Dec 20, 2021	32.35	32.44	32.09	32.44	290,090	-0.32(-0.96%)
Dec 17, 2021	33.30	33.30	32.66	32.76	270,913	-0.48(-1.45%)
Dec 16, 2021	33.27	33.37	33.08	33.24	327,136	+0.17(+0.50%)
Dec 15, 2021	32.90	33.14	32.71	33.07	188,782	+0.23(+0.69%)
Dec 14, 2021	32.90	33.01	32.75	32.84	156,885	-0.10(-0.29%)
Dec 13, 2021	33.11	33.12	32.88	32.94	370,553	-0.19(-0.58%)
Dec 10, 2021	33.02	33.14	32.91	33.13	140,571	+0.24(+0.72%)
Dec 09, 2021	32.77	32.99	32.75	32.90	113,540	+0.02(+0.05%)
Dec 08, 2021	32.95	33.27	32.74	32.88	316,431	-0.02(-0.05%)
Dec 07, 2021	32.79	32.95	32.71	32.90	176,088	+0.35(+1.08%)
Dec 06, 2021	32.22	32.66	32.21	32.55	158,244	+0.52(+1.61%)
Dec 03, 2021	32.14	32.22	31.81	32.03	209,912	+0.02(+0.05%)
Dec 02, 2021	31.65	32.14	31.63	32.01	212,334	+0.35(+1.11%)
Dec 01, 2021	32.10	32.37	31.62	31.66	131,662	-0.09(-0.28%)
Nov 30, 2021	32.06	32.17	31.73	31.75	231,899	-0.52(-1.60%)
Nov 29, 2021	32.31	32.52	32.13	32.27	203,478	+0.25(+0.77%)
Nov 26, 2021	32.32	32.41	31.95	32.02	211,126	-0.78(-2.38%)
Nov 24, 2021	32.61	32.80	32.54	32.80	146,410	+0.07(+0.21%)
Nov 23, 2021	32.50	32.73	32.48	32.73	173,340	+0.21(+0.64%)
Nov 22, 2021	32.49	32.76	32.44	32.52	284,174	+0.11(+0.35%)
Nov 19, 2021	32.52	32.57	32.35	32.41	223,511	-0.14(-0.43%)
Nov 18, 2021	32.46	32.56	32.51	32.55	163,043	+0.04(+0.13%)
Nov 17, 2021	32.58	32.58	32.43	32.50	156,497	-0.12(-0.37%)
Nov 16, 2021	32.50	32.71	32.50	32.63	159,378	+0.17(+0.51%)
Nov 15, 2021	32.57	32.60	32.46	32.46	164,569	-0.03(-0.11%)
Nov 12, 2021	32.34	32.54	32.33	32.50	154,709	+0.17(+0.54%)
Nov 11, 2021	32.46	32.50	32.31	32.32	168,846	-0.14(-0.43%)
Nov 10, 2021	32.63			32.46	294,515	-0.18(-0.56%)
Nov 09, 2021	32.63	32.69	32.53	32.64	165,029	-0.03(-0.11%)
Nov 08, 2021	32.75	32.77	32.57	32.68	334,027	-0.01(-0.03%)
Nov 05, 2021	32.63	32.80	32.57	32.69	241,746	+0.16(+0.48%)
Nov 04, 2021	32.51	32.57	32.42	32.53	250,600	+0.00(+0.00%)
Nov 03, 2021	32.52	32.53	32.32	32.53	304,527	+0.06(+0.19%)
Nov 02, 2021	32.31	32.51	32.29	32.47	539,819	+0.07(+0.22%)
Nov 01, 2021	32.50	32.40	32.31	32.40	190,142	+0.00(+0.00%)
Oct 29, 2021	32.18	32.41	32.17	32.40	155,272	+0.12(+0.38%)
Oct 28, 2021	32.15	32.30	32.15	32.28	160,245	+0.16(+0.49%)
Oct 27, 2021	32.33	32.34	32.09	32.12	244,247	-0.20(-0.63%)
Oct 26, 2021	32.31			32.32	197,326	+0.12(+0.38%)
Oct 25, 2021	32.17	32.24	32.11	32.20	248,948	+0.03(+0.08%)
Oct 22, 2021	32.09	32.18	32.00	32.18	126,928	+0.16(+0.49%)
Oct 21, 2021	31.98	32.02	31.90	32.02	166,584	+0.04(+0.14%)
Oct 20, 2021	31.81	31.98	31.80	31.98	172,834	+0.10(+0.33%)
Oct 19, 2021	31.65	31.87	31.65	31.87	117,019	+0.19(+0.60%)
Oct 18, 2021	31.57	31.68	31.40	31.68	234,577	+0.03(+0.08%)
Oct 15, 2021	31.51	31.66	31.47	31.65	151,311	+0.29(+0.91%)
Oct 14, 2021	31.09	31.37	31.09	31.37	113,622	+0.44(+1.43%)
Oct 13, 2021	30.93	31.01	30.64	30.92	159,407	+0.05(+0.17%)
Oct 12, 2021	30.98	31.04	30.79	30.87	144,127	-0.09(-0.28%)
Oct 11, 2021	31.19	31.31	30.96	30.96	169,930	-0.23(-0.75%)
Oct 08, 2021	31.21	31.26	31.11	31.19	144,665	+0.06(+0.20%)
Oct 07, 2021	31.04	31.28	31.04	31.13	242,942	+0.27(+0.87%)
Oct 06, 2021	30.48	30.88	30.35	30.86	290,644	+0.13(+0.42%)
Oct 05, 2021	30.54	30.81	30.44	30.73	165,934	+0.32(+1.06%)
Oct 04, 2021	30.62	30.65	30.25	30.41	208,695	-0.19(-0.62%)

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.