Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.61	34.07		34.06	7,865	+0.47(+1.41%)
Jan 28, 2022	33.26	33.58	33.26	33.58	1,450	+0.14(+0.41%)
Jan 27, 2022	33.76	33.76	33.45	33.45	1,930	-0.20(-0.60%)
Jan 26, 2022	34.01	34.01	33.53	33.65	1,671	+0.03(+0.09%)
Jan 25, 2022	33.42	33.73	33.31	33.62	4,055	-0.14(-0.41%)
Jan 24, 2022	33.50	33.76	33.18	33.76	2,482	-0.09(-0.26%)
Jan 21, 2022	34.05	34.05	33.82	33.84	3,371	-0.01(-0.02%)
Jan 20, 2022	34.22	34.22	33.85	33.85	2,176	-0.26(-0.76%)
Jan 19, 2022	34.32	34.35	34.10	34.11	18,330	-0.02(-0.05%)
Jan 18, 2022	34.23	34.23	34.09	34.13	8,109	-0.54(-1.55%)
Jan 14, 2022				34.66	0	-0.12(-0.36%)
Jan 13, 2022	35.06	35.06	34.79	34.79	760	-0.13(-0.36%)
Jan 12, 2022	34.78	34.92	34.78	34.91	1,723	+0.28(+0.81%)
Jan 11, 2022	34.46	34.63	34.46	34.63	2,317	+0.17(+0.48%)
Jan 10, 2022	34.25	34.49	34.25	34.47	1,318	-0.28(-0.82%)
Jan 07, 2022	34.72	34.75	34.72	34.75	441	-0.05(-0.14%)
Jan 06, 2022	34.82	34.88	34.79	34.80	2,557	-0.26(-0.73%)
Jan 05, 2022	35.43	35.43	35.06	35.06	1,499	-0.30(-0.84%)
Jan 04, 2022	35.38	35.38	35.32	35.36	2,087	+0.04(+0.12%)
Jan 03, 2022	35.26	35.32	35.24	35.31	2,732	-0.01(-0.02%)
Dec 31, 2021	35.32	35.35	35.27	35.32	13,251	+0.01(+0.03%)
Dec 30, 2021	35.34	35.34	35.31	35.31	260	+0.07(+0.20%)
Dec 29, 2021	35.20	35.24	35.19	35.24	1,476	+0.14(+0.41%)
Dec 28, 2021	35.08	35.15	35.06	35.10	2,505	+0.12(+0.35%)
Dec 27, 2021	34.67	34.97	34.67	34.97	4,774	+0.32(+0.92%)
Dec 23, 2021	34.47	34.70	34.47	34.65	5,662	+0.17(+0.49%)
Dec 22, 2021	34.35	34.51	34.35	34.48	1,351	+0.09(+0.26%)
Dec 21, 2021	34.33	34.43	34.32	34.39	3,821	+0.25(+0.72%)
Dec 20, 2021	34.22	34.25	34.01	34.15	10,029	-0.46(-1.33%)
Dec 17, 2021	34.59	34.73	34.55	34.61	15,807	+0.08(+0.23%)
Dec 16, 2021	34.66	34.66	34.50	34.53	1,480	-0.15(-0.44%)
Dec 15, 2021	34.39	34.68	34.33	34.68	5,800	+0.33(+0.97%)
Dec 14, 2021	34.48	34.48	34.21	34.35	13,006	-0.17(-0.51%)
Dec 13, 2021	34.51	34.62	34.51	34.52	9,428	-0.42(-1.21%)
Dec 10, 2021	34.81	34.94	34.81	34.94	3,399	+0.11(+0.30%)
Dec 09, 2021	34.83	34.93	34.81	34.84	7,231	-0.13(-0.38%)
Dec 08, 2021	34.88	35.01	34.88	34.97	4,761	+0.02(+0.05%)
Dec 07, 2021	34.85	34.99	34.85	34.95	5,770	+0.28(+0.82%)
Dec 06, 2021	34.49	34.68	34.49	34.67	13,327	+0.37(+1.08%)
Dec 03, 2021	34.48	34.48	34.18	34.30	12,799	-0.10(-0.30%)
Dec 02, 2021	34.15	34.46	34.15	34.40	13,249	+0.40(+1.17%)
Dec 01, 2021	34.29	34.29	34.00	34.01	2,584	-0.27(-0.80%)
Nov 30, 2021	34.54	34.60	34.54	34.28	1,801	-0.35(-1.00%)
Nov 29, 2021	34.68	34.68	34.46	34.63	6,737	-0.06(-0.17%)
Nov 26, 2021	34.94	34.94	34.58	34.69	10,114	-0.59(-1.67%)
Nov 24, 2021	35.20	35.28	35.16	35.28	15,904	+0.08(+0.23%)
Nov 23, 2021	35.16	35.28	35.12	35.19	4,399	-0.01(-0.02%)
Nov 22, 2021	35.43	35.43	35.20	35.20	15,766	-0.24(-0.68%)
Nov 19, 2021	35.36	35.51	35.36	35.44	2,298	-0.12(-0.33%)
Nov 18, 2021	35.45	35.56	35.53	35.56	2,152	+0.18(+0.50%)
Nov 17, 2021	35.45	35.45	35.29	35.38	11,620	-0.15(-0.42%)
Nov 16, 2021	35.63	35.73	35.53	35.53	10,508	-0.03(-0.09%)
Nov 15, 2021	35.69	35.69	35.55	35.56	2,862	-0.11(-0.32%)
Nov 12, 2021	35.62	35.68	35.59	35.68	5,013	+0.16(+0.44%)
Nov 11, 2021	35.52	35.53	35.48	35.52	2,150	-0.06(-0.16%)
Nov 10, 2021	35.88		35.55	35.58	2,951	-0.44(-1.22%)
Nov 09, 2021	35.95	36.02	35.95	36.01	3,913	-0.14(-0.39%)
Nov 08, 2021	36.20	36.20	36.11	36.15	10,535	-0.02(-0.05%)
Nov 05, 2021	36.05	36.18	36.05	36.17	12,154	+0.19(+0.52%)
Nov 04, 2021	35.97	35.99	35.95	35.99	1,354	+0.13(+0.35%)
Nov 03, 2021	35.56	35.86	35.56	35.86	7,280	+0.24(+0.68%)
Nov 02, 2021	35.64	35.74	35.57	35.62	15,988	-0.08(-0.21%)

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.