Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.90	34.50		34.50	504,873	+0.97(+2.90%)
Jan 28, 2022	33.37	33.53	33.13	33.53	134,745	+0.16(+0.48%)
Jan 27, 2022	33.60	33.67	33.29	33.37	220,518	-0.37(-1.09%)
Jan 26, 2022	34.23	34.31	33.67	33.74	146,553	-0.26(-0.78%)
Jan 25, 2022	33.86	34.17	33.68	34.00	215,599	-0.14(-0.41%)
Jan 24, 2022	34.04	34.15	33.41	34.15	318,141	-0.40(-1.15%)
Jan 21, 2022	34.95	34.99	34.54	34.54	521,564	-0.48(-1.37%)
Jan 20, 2022	35.37	35.52	35.01	35.02	133,871	+0.12(+0.35%)
Jan 19, 2022	34.96	35.09	34.89	34.90	92,719	+0.22(+0.63%)
Jan 18, 2022	34.72	34.90	34.68	34.68	205,290	-0.63(-1.79%)
Jan 14, 2022				35.32	0	-0.02(-0.05%)
Jan 13, 2022	35.59	35.71	35.32	35.33	196,157	-0.50(-1.39%)
Jan 12, 2022	35.67	35.89	35.63	35.83	325,258	+0.47(+1.33%)
Jan 11, 2022	35.10	35.46	35.10	35.36	846,625	+0.44(+1.27%)
Jan 10, 2022	34.88	34.92	34.66	34.92	184,430	+0.00(+0.00%)
Jan 07, 2022	34.79	34.94	34.66	34.92	212,786	+0.25(+0.71%)
Jan 06, 2022	34.51	34.77	34.44	34.67	98,260	+0.14(+0.41%)
Jan 05, 2022	34.88	35.06	34.46	34.53	124,320	-0.45(-1.29%)
Jan 04, 2022	35.08	35.09	34.91	34.99	142,653	-0.08(-0.22%)
Jan 03, 2022	35.02	35.10	34.84	35.06	111,239	+0.17(+0.49%)
Dec 31, 2021	34.90	35.09	34.88	34.89	309,271	-0.06(-0.16%)
Dec 30, 2021	34.66	35.02	34.65	34.95	168,995	+0.27(+0.79%)
Dec 29, 2021	34.76	34.76	34.58	34.67	250,738	-0.15(-0.43%)
Dec 28, 2021	34.89	35.01	34.77	34.82	122,814	-0.08(-0.22%)
Dec 27, 2021	34.66	34.90	34.66	34.90	143,731	+0.21(+0.60%)
Dec 23, 2021	34.49	34.75	34.47	34.69	161,996	+0.15(+0.43%)
Dec 22, 2021	34.25	34.54	34.21	34.54	213,803	+0.23(+0.66%)
Dec 21, 2021	34.07	34.33	34.07	34.32	547,007	+0.49(+1.44%)
Dec 20, 2021	33.83	33.90	33.65	33.83	145,096	-0.48(-1.39%)
Dec 17, 2021	34.17	34.39	34.06	34.31	455,678	-0.06(-0.19%)
Dec 16, 2021	34.53	34.62	34.26	34.37	145,733	+0.08(+0.24%)
Dec 15, 2021	34.14	34.29	33.76	34.29	208,620	-0.02(-0.05%)
Dec 14, 2021	34.09	34.32	34.09	34.31	425,879	+0.04(+0.11%)
Dec 13, 2021	34.47	34.49	34.19	34.27	67,370	-0.48(-1.38%)
Dec 10, 2021	34.68	34.76	34.58	34.75	176,280	+0.06(+0.16%)
Dec 09, 2021	34.71	34.81	34.62	34.69	134,928	-0.13(-0.38%)
Dec 08, 2021	34.73	34.95	34.67	34.82	107,489	+0.05(+0.13%)
Dec 07, 2021	34.54	34.78	34.54	34.78	168,534	+0.51(+1.48%)
Dec 06, 2021	34.05	34.28	33.94	34.27	100,427	+0.23(+0.69%)
Dec 03, 2021	34.33	34.35	33.85	34.04	134,014	-0.27(-0.79%)
Dec 02, 2021	34.21	34.45	34.17	34.31	86,654	+0.51(+1.50%)
Dec 01, 2021	34.17	34.44	33.74	33.80	159,195	+0.06(+0.17%)
Nov 30, 2021	33.74	33.92	33.73	33.75	134,241	+0.03(+0.08%)
Nov 29, 2021	33.86	33.86	33.60	33.72	82,585	+0.10(+0.31%)
Nov 26, 2021	33.76	33.76	33.39	33.61	86,432	-0.95(-2.74%)
Nov 24, 2021	34.40	34.56	34.36	34.56	68,760	-0.03(-0.08%)
Nov 23, 2021	34.66	34.76	34.48	34.59	208,300	-0.05(-0.14%)
Nov 22, 2021	34.87	34.90	34.62	34.64	163,944	-0.25(-0.73%)
Nov 19, 2021	34.96	35.00	34.86	34.89	72,674	-0.04(-0.11%)
Nov 18, 2021	34.96	34.93	34.89	34.93	58,198	-0.38(-1.09%)
Nov 17, 2021	35.48	35.48	35.22	35.31	202,216	-0.14(-0.40%)
Nov 16, 2021	35.44	35.50	35.35	35.45	73,770	-0.02(-0.05%)
Nov 15, 2021	35.59	35.59	35.42	35.47	78,710	-0.03(-0.08%)
Nov 12, 2021	35.40	35.53	35.35	35.50	56,838	+0.05(+0.13%)
Nov 11, 2021	35.28	35.52	35.28	35.45	55,833	+0.54(+1.56%)
Nov 10, 2021	35.11			34.91	84,623	-0.18(-0.51%)
Nov 09, 2021	35.22	35.31	35.05	35.09	90,281	-0.15(-0.43%)
Nov 08, 2021	35.10	35.25	35.09	35.24	93,787	+0.32(+0.91%)
Nov 05, 2021	35.00	35.00	34.79	34.92	86,548	+0.02(+0.05%)
Nov 04, 2021	35.11	35.11	34.82	34.90	554,120	-0.09(-0.27%)
Nov 03, 2021	34.83	35.02	34.69	34.99	575,310	+0.16(+0.46%)
Nov 02, 2021	34.93	34.93	34.80	34.83	187,516	-0.38(-1.07%)

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.