Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.48	33.73		33.73	1,728	+0.42(+1.25%)
Jan 28, 2022	32.76	33.32	32.76	33.32	4,049	+0.54(+1.64%)
Jan 27, 2022	33.24	33.25	32.78	32.78	6,934	-0.13(-0.40%)
Jan 26, 2022	33.33	33.42	32.74	32.91	29,431	-0.07(-0.21%)
Jan 25, 2022	32.80	33.16	32.72	32.98	20,053	-0.20(-0.60%)
Jan 24, 2022	32.75	33.18	32.28	33.18	27,534	+0.01(+0.02%)
Jan 21, 2022	33.35	33.56	33.17	33.17	27,238	-0.38(-1.14%)
Jan 20, 2022	33.97	34.06	33.56	33.56	9,978	-0.24(-0.71%)
Jan 19, 2022	33.97	34.00	33.80	33.80	6,339	-0.13(-0.37%)
Jan 18, 2022	33.96	34.08	33.92	33.92	33,972	-0.36(-1.04%)
Jan 14, 2022				34.28	0	+0.04(+0.11%)
Jan 13, 2022	34.57	34.58	34.24	34.24	5,832	-0.27(-0.79%)
Jan 12, 2022	34.53	34.56	34.44	34.51	17,254	+0.07(+0.19%)
Jan 11, 2022	34.33	34.45	34.33	34.45	29,353	+0.17(+0.48%)
Jan 10, 2022	34.06	34.28	33.91	34.28	28,277	-0.01(-0.04%)
Jan 07, 2022	34.22	34.39	34.22	34.30	4,969	+0.00(+0.01%)
Jan 06, 2022	34.41	34.41	34.27	34.29	4,732	-0.06(-0.17%)
Jan 05, 2022	34.59	34.66	34.35	34.35	5,512	-0.30(-0.87%)
Jan 04, 2022	34.67	34.69	34.60	34.65	2,979	+0.01(+0.04%)
Jan 03, 2022	34.69	34.69	34.54	34.64	95,572	+0.06(+0.19%)
Dec 31, 2021	34.56	34.61	34.52	34.57	10,509	+0.00(+0.01%)
Dec 30, 2021	34.65	34.68	34.57	34.57	39,793	-0.05(-0.14%)
Dec 29, 2021	34.59	34.63	34.53	34.62	25,999	+0.05(+0.15%)
Dec 28, 2021	34.56	34.61	34.52	34.57	2,519	+0.01(+0.02%)
Dec 27, 2021	34.52	34.60	34.46	34.56	8,021	+0.18(+0.54%)
Dec 23, 2021	34.32	34.38	34.32	34.37	7,358	+0.12(+0.34%)
Dec 22, 2021	34.00	34.26	34.00	34.26	3,459	+0.22(+0.65%)
Dec 21, 2021	33.90	34.04	33.81	34.03	4,224	+0.28(+0.83%)
Dec 20, 2021	33.65	33.75	33.60	33.75	1,593	-0.19(-0.55%)
Dec 17, 2021	33.92	34.11	33.92	33.94	2,598	-0.19(-0.54%)
Dec 16, 2021	34.30	34.30	34.11	34.13	1,705	-0.21(-0.62%)
Dec 15, 2021	33.95	34.34	33.89	34.34	4,250	+0.36(+1.06%)
Dec 14, 2021	33.87	33.98	33.87	33.98	1,807	-0.15(-0.45%)
Dec 13, 2021	34.20	34.24	34.13	34.13	8,155	-0.16(-0.48%)
Dec 10, 2021	34.17	34.30	34.16	34.30	1,862	+0.17(+0.50%)
Dec 09, 2021	34.14	34.21	34.12	34.13	4,005	-0.13(-0.39%)
Dec 08, 2021	34.16	34.26	34.16	34.26	713	+0.17(+0.49%)
Dec 07, 2021	34.12	34.21	34.09	34.09	11,041	+0.34(+0.99%)
Dec 06, 2021	33.57	33.78	33.57	33.75	19,572	+0.29(+0.87%)
Dec 03, 2021	33.64	33.64	33.30	33.46	6,049	-0.22(-0.66%)
Dec 02, 2021	33.59	33.78	33.59	33.69	3,500	+0.27(+0.79%)
Dec 01, 2021	34.00	34.00	33.42	33.42	4,298	-0.26(-0.76%)
Nov 30, 2021	33.94	33.94	33.65	33.68	6,376	-0.40(-1.17%)
Nov 29, 2021	33.93	34.16	33.93	34.08	6,403	+0.31(+0.91%)
Nov 26, 2021	34.00	34.00	33.77	33.77	1,769	-0.47(-1.37%)
Nov 24, 2021	34.14	34.28	34.14	34.24	7,768	+0.03(+0.09%)
Nov 23, 2021	34.20	34.25	34.12	34.21	5,548	+0.02(+0.05%)
Nov 22, 2021	34.31	34.41	34.19	34.19	5,667	-0.04(-0.10%)
Nov 19, 2021	34.24	34.30	34.23	34.23	6,967	-0.05(-0.14%)
Nov 18, 2021	34.33	34.27	34.27	34.27	1,958	+0.05(+0.16%)
Nov 17, 2021	34.23	34.29	34.17	34.22	1,861	-0.07(-0.22%)
Nov 16, 2021	34.33	34.34	34.25	34.29	4,396	+0.07(+0.20%)
Nov 15, 2021	34.34	34.34	34.16	34.23	6,620	-0.01(-0.04%)
Nov 12, 2021	34.09	34.27	34.09	34.24	8,428	+0.11(+0.33%)
Nov 11, 2021	34.14	34.14	34.10	34.13	2,188	+0.01(+0.04%)
Nov 10, 2021	34.08			34.11	4,948	-0.11(-0.33%)
Nov 09, 2021	34.17	34.23	34.14	34.23	2,962	-0.04(-0.12%)
Nov 08, 2021	34.38	34.38	34.21	34.27	1,809	-0.00(-0.01%)
Nov 05, 2021	34.39	34.39	34.19	34.27	5,718	+0.03(+0.09%)
Nov 04, 2021	34.27	34.27	34.21	34.24	8,716	+0.03(+0.09%)
Nov 03, 2021	34.07	34.21	34.07	34.21	22,883	+0.14(+0.42%)
Nov 02, 2021	34.03	34.12	34.03	34.07	15,504	+0.08(+0.23%)

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.