Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.66		33.62	33.63	25,129	-0.05(-0.14%)
Jan 28, 2022	33.67	33.71	33.65	33.68	17,199	+0.01(+0.03%)
Jan 27, 2022	33.65	33.68	33.61	33.67	39,459	-0.03(-0.09%)
Jan 26, 2022	33.97	34.20	33.61	33.70	26,655	-0.18(-0.52%)
Jan 25, 2022	33.74	34.02	33.51	33.88	63,594	-0.26(-0.77%)
Jan 24, 2022	33.68	34.19	33.30	34.14	71,641	+0.31(+0.92%)
Jan 21, 2022	34.06	34.26	33.82	33.83	66,362	-0.34(-1.00%)
Jan 20, 2022	34.52	34.77	34.13	34.17	37,406	-0.29(-0.85%)
Jan 19, 2022	34.87	34.87	34.46	34.46	22,622	-0.28(-0.81%)
Jan 18, 2022	34.98	34.98	34.70	34.74	31,329	-0.42(-1.19%)
Jan 14, 2022				35.16	0	-0.03(-0.09%)
Jan 13, 2022	35.32	35.48	35.19	35.19	25,850	-0.04(-0.13%)
Jan 12, 2022	35.37	35.45	35.17	35.24	23,992	-0.07(-0.19%)
Jan 11, 2022	35.12	35.33	34.98	35.31	34,832	+0.16(+0.44%)
Jan 10, 2022	35.05	35.19	34.84	35.15	35,843	-0.12(-0.33%)
Jan 07, 2022	35.45	35.49	35.21	35.27	19,869	-0.10(-0.28%)
Jan 06, 2022	35.33	35.49	35.21	35.36	28,885	+0.08(+0.22%)
Jan 05, 2022	35.75	35.82	35.29	35.29	31,460	-0.46(-1.28%)
Jan 04, 2022	35.68	35.82	35.65	35.74	35,077	+0.11(+0.30%)
Jan 03, 2022	35.62	35.75	35.51	35.64	40,816	+0.03(+0.08%)
Dec 31, 2021	35.51	35.68	35.51	35.61	70,541	+0.05(+0.14%)
Dec 30, 2021	35.68	35.77	35.51	35.56	32,803	-0.04(-0.11%)
Dec 29, 2021	35.46	35.62	35.46	35.60	21,680	+0.12(+0.33%)
Dec 28, 2021	35.44	35.65	35.44	35.48	10,301	-0.01(-0.03%)
Dec 27, 2021	35.28	35.50	35.22	35.49	7,491	+0.26(+0.73%)
Dec 23, 2021	34.74	35.28	34.74	35.23	24,571	+0.08(+0.24%)
Dec 22, 2021	34.94	35.15	34.94	35.15	40,252	+0.20(+0.59%)
Dec 21, 2021	34.66	34.95	34.62	34.95	9,118	+0.51(+1.47%)
Dec 20, 2021	34.52	34.53	34.21	34.44	23,986	-0.35(-1.01%)
Dec 17, 2021	34.72	34.96	34.61	34.79	40,349	-0.05(-0.14%)
Dec 16, 2021	35.19	35.22	34.78	34.84	25,533	-0.25(-0.72%)
Dec 15, 2021	34.96	35.09	34.66	35.09	25,694	+0.25(+0.71%)
Dec 14, 2021	34.88	35.04	34.79	34.84	20,805	-0.12(-0.35%)
Dec 13, 2021	35.09	35.13	34.90	34.97	25,526	-0.20(-0.58%)
Dec 10, 2021	35.25	35.28	35.01	35.17	15,908	+0.02(+0.06%)
Dec 09, 2021	34.98	35.42	34.98	35.15	50,966	-0.29(-0.82%)
Dec 08, 2021	35.36	35.48	35.34	35.44	26,964	+0.12(+0.33%)
Dec 07, 2021	35.23	35.50	35.21	35.33	52,776	+0.30(+0.86%)
Dec 06, 2021	34.82	35.12	34.59	35.02	42,114	+0.44(+1.27%)
Dec 03, 2021	34.93	34.98	34.47	34.59	48,933	-0.26(-0.75%)
Dec 02, 2021	34.45	34.92	34.41	34.85	93,866	+0.51(+1.47%)
Dec 01, 2021	35.00	35.14	34.33	34.34	41,523	-0.32(-0.93%)
Nov 30, 2021	34.99	35.02	34.61	34.66	112,296	-0.52(-1.47%)
Nov 29, 2021	35.32	35.34	35.05	35.18	23,952	+0.03(+0.08%)
Nov 26, 2021	35.55	35.55	34.98	35.15	82,733	-0.63(-1.77%)
Nov 24, 2021	35.67	35.82	35.62	35.78	100,642	-0.03(-0.08%)
Nov 23, 2021	35.85	35.86	35.64	35.81	31,660	-0.04(-0.11%)
Nov 22, 2021	35.94	36.04	35.83	35.85	19,087	+0.06(+0.16%)
Nov 19, 2021	35.72	35.89	35.72	35.79	15,391	-0.11(-0.29%)
Nov 18, 2021	36.02	35.90	35.85	35.90	30,292	-0.04(-0.11%)
Nov 17, 2021	36.01	36.03	35.82	35.94	64,160	-0.13(-0.35%)
Nov 16, 2021	36.01	36.19	36.01	36.07	308,982	-0.01(-0.03%)
Nov 15, 2021	36.09	36.10	36.02	36.08	49,007	+0.04(+0.11%)
Nov 12, 2021	36.00	36.04	35.96	36.04	29,750	+0.07(+0.19%)
Nov 11, 2021	35.87	36.00	35.85	35.97	31,279	+0.12(+0.33%)
Nov 10, 2021	36.03			35.85	69,678	-0.18(-0.51%)
Nov 09, 2021	36.01	36.07	35.95	36.04	89,828	-0.02(-0.05%)
Nov 08, 2021	36.23	36.23	36.03	36.06	29,310	+0.01(+0.03%)
Nov 05, 2021	35.94	36.15	35.94	36.05	18,297	+0.18(+0.52%)
Nov 04, 2021	35.92	36.02	35.79	35.86	409,609	-0.05(-0.14%)
Nov 03, 2021	35.59	35.95	35.59	35.91	22,527	+0.23(+0.65%)
Nov 02, 2021	35.56	35.72	35.56	35.68	35,524	+0.05(+0.14%)

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.