Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.02	34.41		34.39	446,861	+0.29(+0.85%)
Jan 28, 2022	33.72	34.10	33.55	34.10	439,644	+0.12(+0.35%)
Jan 27, 2022	34.19	34.28	33.87	33.98	502,556	+0.08(+0.24%)
Jan 26, 2022	34.23	34.32	33.73	33.90	611,954	+0.08(+0.24%)
Jan 25, 2022	33.71	34.00	33.44	33.82	1,830,318	-0.20(-0.59%)
Jan 24, 2022	33.77	34.02	33.13	34.02	1,198,887	-0.24(-0.70%)
Jan 21, 2022	34.57	34.64	34.25	34.26	1,380,698	-0.49(-1.41%)
Jan 20, 2022	34.95	35.14	34.75	34.75	427,478	-0.12(-0.34%)
Jan 19, 2022	35.06	35.13	34.85	34.87	413,255	-0.15(-0.43%)
Jan 18, 2022	35.02	35.14	34.93	35.02	613,855	-0.28(-0.79%)
Jan 14, 2022				35.30	0	+0.07(+0.20%)
Jan 13, 2022	35.56	35.56	35.19	35.23	250,777	-0.29(-0.80%)
Jan 12, 2022	35.51	35.60	35.46	35.52	383,886	+0.06(+0.18%)
Jan 11, 2022	35.23	35.47	35.14	35.45	448,768	+0.30(+0.85%)
Jan 10, 2022	35.13	35.20	34.88	35.15	692,815	-0.29(-0.82%)
Jan 07, 2022	35.41	35.48	35.24	35.44	803,588	-0.06(-0.17%)
Jan 06, 2022	35.48	35.59	35.35	35.50	713,231	-0.12(-0.34%)
Jan 05, 2022	35.99	36.00	35.62	35.62	566,781	-0.34(-0.95%)
Jan 04, 2022	35.94	36.04	35.88	35.96	1,242,705	+0.23(+0.64%)
Jan 03, 2022	35.65	35.73	35.52	35.73	1,609,142	+0.40(+1.13%)
Dec 31, 2021	35.40	35.46	35.30	35.33	1,407,920	-0.10(-0.28%)
Dec 30, 2021	35.55	35.57	35.40	35.43	439,605	-0.05(-0.14%)
Dec 29, 2021	35.45	35.52	35.35	35.48	688,689	-0.06(-0.17%)
Dec 28, 2021	35.53	35.65	35.53	35.54	447,792	+0.03(+0.08%)
Dec 27, 2021	35.30	35.52	35.29	35.51	426,948	+0.28(+0.79%)
Dec 23, 2021	35.13	35.30	35.13	35.23	175,218	-0.41(-1.14%)
Dec 22, 2021	35.45	35.66	35.31	35.63	786,644	+0.17(+0.49%)
Dec 21, 2021	35.19	35.47	35.19	35.46	302,500	+0.41(+1.17%)
Dec 20, 2021	34.90	35.07	34.78	35.05	828,742	-0.12(-0.34%)
Dec 17, 2021	35.24	35.36	35.10	35.17	509,347	-0.27(-0.76%)
Dec 16, 2021	35.62	35.65	35.36	35.44	648,425	-0.07(-0.20%)
Dec 15, 2021	35.24	35.53	35.10	35.51	901,027	+0.39(+1.11%)
Dec 14, 2021	35.07	35.21	34.95	35.12	359,456	-0.13(-0.37%)
Dec 13, 2021	35.41	35.42	35.22	35.25	277,738	-0.23(-0.65%)
Dec 10, 2021	35.53	35.57	35.39	35.48	482,473	+0.00(+0.00%)
Dec 09, 2021	35.55	35.57	35.45	35.48	201,078	-0.23(-0.64%)
Dec 08, 2021	35.73	35.76	35.64	35.71	230,961	-0.01(-0.03%)
Dec 07, 2021	35.51	35.80	35.51	35.72	498,646	+0.71(+2.03%)
Dec 06, 2021	34.84	35.07	34.77	35.01	401,117	+0.41(+1.18%)
Dec 03, 2021	34.87	34.89	34.39	34.60	613,143	-0.12(-0.35%)
Dec 02, 2021	34.45	34.80	34.43	34.72	432,993	+0.42(+1.22%)
Dec 01, 2021	34.82	35.03	34.29	34.30	715,431	-0.12(-0.35%)
Nov 30, 2021	34.56	34.65	34.26	34.42	273,309	-0.44(-1.26%)
Nov 29, 2021	34.95	35.01	34.74	34.86	383,925	+0.25(+0.72%)
Nov 26, 2021	34.94	34.96	34.52	34.61	155,504	-1.21(-3.38%)
Nov 24, 2021	35.55	35.82	35.55	35.82	244,350	-0.10(-0.28%)
Nov 23, 2021	35.91	35.99	35.73	35.92	283,971	-0.01(-0.03%)
Nov 22, 2021	36.03	36.15	35.93	35.93	199,852	-0.08(-0.22%)
Nov 19, 2021	36.05	36.06	35.96	36.01	242,210	-0.16(-0.44%)
Nov 18, 2021	36.15	36.17	36.04	36.17	127,962	+0.00(+0.00%)
Nov 17, 2021	36.24	36.24	36.14	36.17	225,471	-0.16(-0.44%)
Nov 16, 2021	36.29	36.36	36.29	36.33	225,678	+0.07(+0.19%)
Nov 15, 2021	36.23	36.27	36.20	36.26	168,275	+0.10(+0.28%)
Nov 12, 2021	36.13	36.20	36.12	36.16	160,059	+0.12(+0.33%)
Nov 11, 2021	36.02	36.08	35.97	36.04	136,976	+0.23(+0.64%)
Nov 10, 2021	35.83			35.81	236,731	-0.09(-0.25%)
Nov 09, 2021	36.03	36.03	35.85	35.90	365,259	-0.12(-0.33%)
Nov 08, 2021	36.09	36.09	35.99	36.02	208,521	-0.03(-0.08%)
Nov 05, 2021	36.08	36.12	35.94	36.05	211,143	+0.02(+0.06%)
Nov 04, 2021	35.94	36.06	35.94	36.03	216,422	+0.10(+0.28%)
Nov 03, 2021	35.74	35.95	35.66	35.93	314,807	+0.20(+0.56%)
Nov 02, 2021	35.65	35.76	35.63	35.73	314,576	+0.02(+0.06%)

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.