Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.47	32.99		32.94	3,666,618	+0.52(+1.60%)
Jan 28, 2022	32.13	32.43	31.93	32.43	7,504,404	+0.15(+0.47%)
Jan 27, 2022	32.55	32.68	32.18	32.28	7,451,980	-0.24(-0.72%)
Jan 26, 2022	33.02	33.09	32.35	32.51	7,119,950	-0.12(-0.38%)
Jan 25, 2022	32.45	32.83	32.17	32.63	7,011,276	-0.20(-0.60%)
Jan 24, 2022	32.56	32.83	31.91	32.83	7,279,082	-0.34(-1.02%)
Jan 21, 2022	33.56	33.58	33.16	33.17	5,515,997	-0.49(-1.45%)
Jan 20, 2022	34.01	34.19	33.65	33.66	5,341,580	-0.22(-0.64%)
Jan 19, 2022	34.09	34.13	33.83	33.88	2,728,473	-0.02(-0.06%)
Jan 18, 2022	34.03	34.10	33.82	33.90	3,533,522	-0.51(-1.48%)
Jan 14, 2022				34.40	0	-0.08(-0.25%)
Jan 13, 2022	34.87	34.88	34.45	34.49	1,809,455	-0.27(-0.79%)
Jan 12, 2022	34.64	34.78	34.64	34.76	4,307,927	+0.36(+1.04%)
Jan 11, 2022	33.99	34.41	33.93	34.40	5,352,126	+0.43(+1.28%)
Jan 10, 2022	33.91	33.98	33.64	33.97	3,221,774	-0.30(-0.88%)
Jan 07, 2022	34.15	34.32	34.01	34.27	2,081,310	+0.11(+0.33%)
Jan 06, 2022	34.18	34.29	34.03	34.16	2,586,618	-0.15(-0.44%)
Jan 05, 2022	34.76	34.79	34.31	34.31	1,494,200	-0.33(-0.95%)
Jan 04, 2022	34.70	34.77	34.56	34.64	1,566,734	+0.10(+0.30%)
Jan 03, 2022	34.52	34.55	34.36	34.54	3,007,412	+0.18(+0.52%)
Dec 31, 2021	34.38	34.50	34.32	34.36	2,319,627	-0.01(-0.03%)
Dec 30, 2021	34.41	34.50	34.33	34.37	1,678,671	-0.08(-0.22%)
Dec 29, 2021	34.42	34.48	34.36	34.44	1,994,987	-0.02(-0.05%)
Dec 28, 2021	34.48	34.56	34.44	34.46	2,372,876	+0.00(+0.00%)
Dec 27, 2021	34.23	34.46	34.19	34.46	1,608,536	+0.27(+0.80%)
Dec 23, 2021	34.04	34.25	34.00	34.19	2,262,528	+0.20(+0.58%)
Dec 22, 2021	33.63	33.99	33.60	33.99	4,793,817	+0.33(+0.98%)
Dec 21, 2021	33.42	33.66	33.42	33.66	3,863,287	+0.43(+1.30%)
Dec 20, 2021	33.16	33.24	33.02	33.23	3,050,678	-0.14(-0.43%)
Dec 17, 2021	33.55	33.64	33.36	33.37	2,683,022	-0.43(-1.26%)
Dec 16, 2021	33.93	33.99	33.68	33.80	4,855,635	+0.03(+0.08%)
Dec 15, 2021	33.44	33.77	33.26	33.77	3,578,393	+0.41(+1.22%)
Dec 14, 2021	33.40	33.52	33.22	33.36	1,969,967	-0.18(-0.52%)
Dec 13, 2021	33.75	33.76	33.50	33.54	2,345,789	-0.37(-1.09%)
Dec 10, 2021	33.93	33.96	33.78	33.91	1,767,788	+0.05(+0.14%)
Dec 09, 2021	33.94	33.96	33.83	33.86	7,904,599	-0.31(-0.89%)
Dec 08, 2021	34.11	34.18	34.02	34.17	1,715,829	+0.08(+0.24%)
Dec 07, 2021	33.80	34.09	33.80	34.08	2,047,077	+0.70(+2.11%)
Dec 06, 2021	33.24	33.42	33.12	33.38	1,976,362	+0.31(+0.92%)
Dec 03, 2021	33.34	33.37	32.87	33.07	3,918,805	-0.15(-0.45%)
Dec 02, 2021	32.95	33.31	32.93	33.22	3,281,876	+0.44(+1.36%)
Dec 01, 2021	33.45	33.58	32.78	32.78	4,162,522	-0.21(-0.65%)
Nov 30, 2021	33.20	33.30	33.14	32.99	4,927,034	-0.32(-0.97%)
Nov 29, 2021	33.44	33.44	33.15	33.31	2,111,201	+0.16(+0.48%)
Nov 26, 2021	33.40	33.43	33.03	33.16	1,576,825	-0.92(-2.69%)
Nov 24, 2021	33.82	34.07	33.77	34.07	1,954,757	-0.19(-0.54%)
Nov 23, 2021	34.22	34.34	34.07	34.26	1,424,534	-0.05(-0.13%)
Nov 22, 2021	34.50	34.57	34.30	34.31	1,212,251	-0.20(-0.59%)
Nov 19, 2021	34.58	34.63	34.47	34.51	1,185,915	-0.27(-0.77%)
Nov 18, 2021	34.74	34.78	34.58	34.78	1,064,549	+0.05(+0.13%)
Nov 17, 2021	34.76	34.78	34.68	34.73	1,933,383	-0.12(-0.35%)
Nov 16, 2021	34.92	34.94	34.83	34.85	2,758,466	-0.08(-0.24%)
Nov 15, 2021	35.08	35.08	34.90	34.94	1,510,693	-0.06(-0.16%)
Nov 12, 2021	34.86	35.00	34.84	34.99	1,000,164	+0.22(+0.64%)
Nov 11, 2021	34.81	34.83	34.73	34.77	866,925	+0.15(+0.43%)
Nov 10, 2021	34.94		34.59	34.62	1,232,433	-0.46(-1.32%)
Nov 09, 2021	35.19	35.20	34.97	35.08	1,700,020	-0.09(-0.26%)
Nov 08, 2021	35.18	35.22	35.12	35.18	1,599,815	+0.03(+0.08%)
Nov 05, 2021	35.10	35.15	35.00	35.15	1,554,638	+0.06(+0.18%)
Nov 04, 2021	35.06	35.08	34.94	35.08	1,445,118	-0.02(-0.05%)
Nov 03, 2021	34.82	35.13	34.76	35.10	1,556,291	+0.23(+0.66%)
Nov 02, 2021	34.86	34.93	34.85	34.87	1,702,168	-0.08(-0.24%)

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.