Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.01	33.52		33.52	6,278	+0.42(+1.27%)
Jan 28, 2022	32.80	33.10	32.80	33.10	5,180	+0.11(+0.33%)
Jan 27, 2022	33.22	33.22	32.92	32.99	2,305	+0.04(+0.12%)
Jan 26, 2022	33.39	33.39	32.95	32.95	8,914	-0.02(-0.06%)
Jan 25, 2022	32.74	33.12	32.69	32.97	4,789	-0.12(-0.36%)
Jan 24, 2022	32.86	33.09	32.44	33.09	20,697	-0.35(-1.05%)
Jan 21, 2022	33.74	33.74	33.42	33.44	7,968	-0.48(-1.42%)
Jan 20, 2022	34.14	34.25	33.92	33.92	1,618	-0.12(-0.35%)
Jan 19, 2022	34.26	34.26	34.04	34.04	3,879	-0.11(-0.32%)
Jan 18, 2022	34.45	35.45	34.07	34.15	5,779	-0.65(-1.87%)
Jan 17, 2022	35.99	35.99	34.60	34.80	4,654	+0.35(+1.02%)
Jan 14, 2022	34.33	34.45	34.28	34.45	3,167	+0.02(+0.06%)
Jan 13, 2022	34.62	34.63	34.43	34.43	4,260	-0.33(-0.95%)
Jan 12, 2022	34.74	34.77	34.74	34.76	357	+0.16(+0.46%)
Jan 11, 2022	34.47	34.60	34.34	34.60	2,915	+0.21(+0.61%)
Jan 10, 2022	34.25	34.39	34.06	34.39	9,362	-0.24(-0.69%)
Jan 07, 2022	34.33	34.67	34.33	34.63	5,801	-0.01(-0.03%)
Jan 06, 2022	34.50	34.71	34.50	34.64	4,733	-0.26(-0.74%)
Jan 05, 2022	35.17	35.18	34.90	34.90	2,632	-0.21(-0.60%)
Jan 04, 2022	35.00	35.18	35.00	35.11	13,154	+0.51(+1.47%)
Dec 31, 2021		34.60	34.60	34.60	0	-0.13(-0.37%)
Dec 30, 2021	34.75	34.75	34.73	34.73	881	-0.26(-0.74%)
Dec 29, 2021	34.81	35.00	34.81	34.99	9,122	+0.11(+0.32%)
Dec 24, 2021		34.88	34.88	34.88	0	+0.23(+0.66%)
Dec 23, 2021	34.58	34.67	34.58	34.65	2,546	+0.13(+0.38%)
Dec 22, 2021	34.21	34.52	34.21	34.52	3,687	+0.32(+0.94%)
Dec 21, 2021	34.07	34.20	34.07	34.20	525	+0.33(+0.97%)
Dec 20, 2021	33.78	33.94	33.71	33.87	6,372	-0.23(-0.67%)
Dec 17, 2021	33.89	34.21	33.89	34.10	1,946	-0.33(-0.96%)
Dec 16, 2021	34.39	34.43	34.39	34.43	11,032	+0.04(+0.12%)
Dec 15, 2021	34.07	34.39	33.98	34.39	7,612	+0.49(+1.45%)
Dec 14, 2021	34.08	34.08	33.85	33.90	6,915	-0.47(-1.37%)
Dec 13, 2021	34.21	34.37	34.13	34.37	6,573	+0.09(+0.26%)
Dec 10, 2021	34.28	34.28	34.28	34.28	197	-0.21(-0.61%)
Dec 09, 2021	34.40	34.49	34.40	34.49	3,959	-0.13(-0.38%)
Dec 08, 2021	34.57	34.62	34.54	34.62	429	+0.07(+0.20%)
Dec 07, 2021	34.24	34.63	34.24	34.55	2,946	+0.62(+1.83%)
Dec 06, 2021	33.90	33.99	33.85	33.93	5,798	+0.45(+1.34%)
Dec 03, 2021	33.57	33.57	33.41	33.48	6,241	-0.20(-0.59%)
Dec 02, 2021	33.29	33.71	33.29	33.68	1,699	+0.52(+1.57%)
Dec 01, 2021	33.72	33.83	33.16	33.16	5,927	-0.17(-0.51%)
Nov 30, 2021	33.45	33.88	33.88	33.33	10,019	-0.55(-1.62%)
Nov 29, 2021	33.82	33.88	33.68	33.88	7,679	+0.34(+1.01%)
Nov 26, 2021	33.87	33.87	33.24	33.54	4,546	-1.33(-3.81%)
Nov 25, 2021	34.51	34.87	34.51	34.87	1,086	+0.17(+0.49%)
Nov 24, 2021	34.50	34.70	34.50	34.70	2,085	-0.03(-0.09%)
Nov 23, 2021	34.81	34.81	34.64	34.73	1,490	-0.20(-0.57%)
Nov 22, 2021	35.04	35.04	34.91	34.93	12,758	+0.01(+0.03%)
Nov 19, 2021	34.90	34.92	34.88	34.92	4,284	-0.12(-0.34%)
Nov 18, 2021	35.02	35.04	35.02	35.04	3,829	+0.02(+0.06%)
Nov 17, 2021	35.11	35.12	35.02	35.02	4,252	-0.19(-0.54%)
Nov 16, 2021	35.23	35.24	35.18	35.21	2,818	+0.00(+0.00%)
Nov 15, 2021	35.21	35.21	35.13	35.21	2,874	+0.12(+0.34%)
Nov 12, 2021	35.07	35.14	35.06	35.09	2,119	+0.16(+0.46%)
Nov 11, 2021	34.90	34.98	34.90	34.93	2,566	+0.07(+0.20%)
Nov 09, 2021	34.88	34.88	34.77	34.86	3,207	-0.13(-0.37%)
Nov 08, 2021	35.02	35.02	34.94	34.99	2,536	+0.04(+0.11%)
Nov 05, 2021	34.85	35.01	34.85	34.95	5,203	-0.07(-0.20%)
Nov 04, 2021	34.97	35.02	34.94	35.02	5,103	+0.17(+0.49%)
Nov 03, 2021	34.71	34.92	34.66	34.85	3,596	+0.13(+0.37%)
Nov 02, 2021	34.72	34.74	34.70	34.72	2,205	+0.11(+0.32%)

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.