Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	34.14	34.27	33.98	34.13	127,280	+0.04(+0.13%)
Dec 30, 2021	34.29	34.37	34.09	34.09	204,704	-0.10(-0.29%)
Dec 29, 2021	34.19	34.35	34.12	34.18	157,458	+0.07(+0.22%)
Dec 28, 2021	34.12	34.21	34.09	34.11	429,769	+0.13(+0.39%)
Dec 27, 2021	33.86	34.06	33.79	33.98	188,146	+0.24(+0.71%)
Dec 23, 2021	33.60	33.88	33.60	33.74	142,784	+0.17(+0.50%)
Dec 22, 2021	33.44	33.57	33.38	33.57	329,863	+0.19(+0.56%)
Dec 21, 2021	33.29	33.41	33.11	33.38	261,862	+0.41(+1.24%)
Dec 20, 2021	32.87	32.97	32.62	32.97	285,433	-0.32(-0.96%)
Dec 17, 2021	33.84	33.84	33.20	33.29	266,564	-0.49(-1.45%)
Dec 16, 2021	33.82	33.91	33.62	33.78	321,884	+0.17(+0.50%)
Dec 15, 2021	33.43	33.68	33.25	33.61	185,751	+0.23(+0.69%)
Dec 14, 2021	33.43	33.55	33.28	33.38	154,367	-0.10(-0.29%)
Dec 13, 2021	33.65	33.66	33.42	33.48	364,605	-0.20(-0.58%)
Dec 10, 2021	33.56	33.68	33.45	33.67	138,314	+0.24(+0.72%)
Dec 09, 2021	33.30	33.53	33.28	33.43	111,718	+0.02(+0.05%)
Dec 08, 2021	33.49	33.82	33.27	33.42	311,351	-0.02(-0.05%)
Dec 07, 2021	33.33	33.49	33.24	33.43	173,261	+0.36(+1.08%)
Dec 06, 2021	32.75	33.19	32.74	33.08	155,703	+0.53(+1.61%)
Dec 03, 2021	32.67	32.75	32.33	32.55	206,542	+0.02(+0.05%)
Dec 02, 2021	32.17	32.67	32.14	32.53	208,926	+0.36(+1.11%)
Dec 01, 2021	32.62	32.90	32.13	32.18	129,548	-0.09(-0.28%)
Nov 30, 2021	32.58	32.70	32.25	32.27	228,176	-0.53(-1.60%)
Nov 29, 2021	32.84	33.05	32.66	32.79	200,212	+0.25(+0.77%)
Nov 26, 2021	32.85	32.94	32.47	32.54	207,737	-0.79(-2.38%)
Nov 24, 2021	33.14	33.34	33.07	33.34	144,060	+0.07(+0.21%)
Nov 23, 2021	33.03	33.27	33.01	33.27	170,557	+0.21(+0.64%)
Nov 22, 2021	33.02	33.29	32.97	33.05	279,612	+0.12(+0.35%)
Nov 19, 2021	33.05	33.10	32.88	32.94	219,922	-0.14(-0.43%)
Nov 18, 2021	32.99	33.09	33.04	33.08	160,426	+0.04(+0.13%)
Nov 17, 2021	33.11	33.11	32.95	33.03	153,984	-0.12(-0.37%)
Nov 16, 2021	33.03	33.25	33.03	33.16	156,820	+0.17(+0.51%)
Nov 15, 2021	33.10	33.13	32.99	32.99	161,927	-0.04(-0.11%)
Nov 12, 2021	32.87	33.07	32.86	33.03	152,226	+0.18(+0.54%)
Nov 11, 2021	32.99	33.03	32.84	32.85	166,135	-0.14(-0.43%)
Nov 10, 2021	33.16			32.99	289,787	-0.19(-0.56%)
Nov 09, 2021	33.16	33.22	33.06	33.18	162,379	-0.04(-0.11%)
Nov 08, 2021	33.28	33.31	33.11	33.21	328,665	-0.01(-0.03%)
Nov 05, 2021	33.16	33.34	33.10	33.22	237,865	+0.16(+0.48%)
Nov 04, 2021	33.04	33.11	32.95	33.06	246,577	+0.00(+0.00%)
Nov 03, 2021	33.05	33.06	32.85	33.06	299,638	+0.06(+0.19%)
Nov 02, 2021	32.84	33.04	32.81	33.00	531,152	+0.07(+0.22%)
Nov 01, 2021	33.03	32.93	32.84	32.93	187,089	+0.00(+0.00%)
Oct 29, 2021	32.71	32.94	32.70	32.93	152,779	+0.12(+0.38%)
Oct 28, 2021	32.67	32.82	32.67	32.80	157,672	+0.16(+0.49%)
Oct 27, 2021	32.86	32.87	32.62	32.64	240,326	-0.21(-0.63%)
Oct 26, 2021	32.83			32.85	194,159	+0.12(+0.38%)
Oct 25, 2021	32.69	32.77	32.63	32.73	244,953	+0.03(+0.08%)
Oct 22, 2021	32.61	32.70	32.52	32.70	124,891	+0.16(+0.49%)
Oct 21, 2021	32.50	32.54	32.42	32.54	163,911	+0.04(+0.14%)
Oct 20, 2021	32.33	32.50	32.32	32.50	170,060	+0.11(+0.33%)
Oct 19, 2021	32.17	32.39	32.17	32.39	115,141	+0.19(+0.60%)
Oct 18, 2021	32.08	32.20	31.91	32.20	230,813	+0.03(+0.08%)
Oct 15, 2021	32.03	32.18	31.98	32.17	148,883	+0.29(+0.91%)
Oct 14, 2021	31.60	31.88	31.60	31.88	111,798	+0.45(+1.43%)
Oct 13, 2021	31.44	31.52	31.14	31.43	156,849	+0.05(+0.17%)
Oct 12, 2021	31.48	31.55	31.30	31.38	141,814	-0.09(-0.28%)
Oct 11, 2021	31.70	31.82	31.46	31.46	167,203	-0.24(-0.75%)
Oct 08, 2021	31.72	31.77	31.61	31.70	142,343	+0.06(+0.20%)
Oct 07, 2021	31.54	31.79	31.54	31.64	239,043	+0.27(+0.87%)
Oct 06, 2021	30.98	31.38	30.85	31.37	285,979	+0.13(+0.42%)
Oct 05, 2021	31.04	31.31	30.93	31.23	163,271	+0.33(+1.06%)
Oct 04, 2021	31.12	31.15	30.75	30.91	205,346	-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.