Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.40	33.40	33.40	33.40	150	+0.50(+1.53%)
Jan 28, 2022	32.47	32.89	32.47	32.89	8,231	+0.16(+0.50%)
Jan 27, 2022	32.96	32.96	32.73	32.73	355	-0.05(-0.15%)
Jan 26, 2022	33.01	33.04	32.78	32.78	1,185	+0.01(+0.04%)
Jan 25, 2022	32.60	32.88	32.59	32.76	2,346	-0.22(-0.67%)
Jan 24, 2022	32.65	32.98	32.20	32.98	7,989	-0.53(-1.60%)
Jan 21, 2022	33.65	33.67	33.52	33.52	2,274	-0.47(-1.37%)
Jan 20, 2022	34.39	34.39	33.98	33.98	284	-0.27(-0.79%)
Jan 19, 2022	34.29	34.46	34.26	34.26	2,746	+0.12(+0.35%)
Jan 18, 2022	34.14	34.14	34.14	34.14	181	-0.52(-1.51%)
Jan 14, 2022				34.66	0	-0.12(-0.36%)
Jan 13, 2022	35.06	35.06	34.78	34.78	361	-0.32(-0.92%)
Jan 12, 2022	35.05	35.11	35.02	35.11	1,420	+0.33(+0.94%)
Jan 11, 2022	34.47	34.78	34.45	34.78	613	+0.38(+1.10%)
Jan 10, 2022	34.47	34.47	34.40	34.40	2,649	-0.50(-1.44%)
Jan 07, 2022	34.87	34.92	34.87	34.90	807	+0.19(+0.55%)
Jan 06, 2022	34.83	34.83	34.71	34.71	1,718	-0.25(-0.71%)
Jan 05, 2022	34.96	34.96	34.96	34.96	6	-0.28(-0.79%)
Jan 04, 2022	35.30	35.30	35.24	35.24	620	+0.02(+0.06%)
Jan 03, 2022	35.22	35.22	35.22	35.22	281	+0.16(+0.44%)
Dec 31, 2021	35.13	35.13	35.06	35.06	414	+0.05(+0.13%)
Dec 30, 2021	35.17	35.17	35.02	35.02	547	-0.17(-0.48%)
Dec 29, 2021	35.14	35.19	35.14	35.19	240	+0.08(+0.22%)
Dec 28, 2021	35.13	35.15	35.11	35.11	4,455	+0.05(+0.15%)
Dec 27, 2021	35.06	35.06	35.06	35.06	35	+0.36(+1.04%)
Dec 23, 2021	34.52	34.74	34.52	34.70	952	+0.19(+0.56%)
Dec 22, 2021	34.13	34.50	34.11	34.50	5,850	+0.43(+1.26%)
Dec 21, 2021	34.02	34.07	33.97	34.07	2,792	+0.37(+1.11%)
Dec 20, 2021	33.53	33.70	33.53	33.70	2,353	+0.04(+0.12%)
Dec 17, 2021	33.94	33.94	33.66	33.66	876	-0.54(-1.57%)
Dec 16, 2021	34.29	34.29	34.08	34.20	1,816	+0.05(+0.16%)
Dec 15, 2021	34.15	34.15	34.15	34.15	232	+0.49(+1.46%)
Dec 14, 2021	33.60	33.65	33.57	33.65	2,632	-0.32(-0.93%)
Dec 13, 2021	34.05	34.05	33.97	33.97	638	-0.27(-0.80%)
Dec 10, 2021	34.24	34.24	34.24	34.24	107	+0.08(+0.24%)
Dec 09, 2021	34.20	34.20	34.16	34.16	851	-0.28(-0.81%)
Dec 08, 2021	34.36	34.44	34.36	34.44	519	+0.16(+0.47%)
Dec 07, 2021	34.08	34.31	34.08	34.28	1,261	+0.70(+2.08%)
Dec 06, 2021	33.57	33.63	33.53	33.58	2,078	+0.32(+0.95%)
Dec 03, 2021	33.13	33.26	33.13	33.26	1,086	-0.18(-0.54%)
Dec 02, 2021	33.28	33.45	33.28	33.45	443	+0.25(+0.76%)
Dec 01, 2021	33.78	33.89	33.19	33.19	4,333	-0.06(-0.18%)
Nov 30, 2021	33.63	33.63	33.63	33.25	16,336	-0.41(-1.22%)
Nov 29, 2021	33.62	33.71	33.62	33.66	547	+0.24(+0.72%)
Nov 26, 2021	33.68	33.68	33.41	33.42	1,507	-0.66(-1.94%)
Nov 24, 2021	34.09	34.09	34.09	34.09	107	-0.22(-0.64%)
Nov 23, 2021	34.31	34.31	34.31	34.31	290	-0.20(-0.57%)
Nov 22, 2021	34.74	34.74	34.50	34.50	1,093	-0.25(-0.71%)
Nov 19, 2021	34.96	34.96	34.73	34.75	2,337	-0.37(-1.05%)
Nov 18, 2021	35.11	35.11	35.11	35.11	7	+0.02(+0.06%)
Nov 17, 2021	35.06	35.17	35.06	35.09	1,776	+0.08(+0.23%)
Nov 16, 2021	35.07	35.09	35.01	35.01	892	-0.08(-0.22%)
Nov 15, 2021	35.27	35.27	35.09	35.09	504	-0.14(-0.39%)
Nov 12, 2021	35.21	35.23	35.21	35.23	1,130	+0.14(+0.41%)
Nov 11, 2021	35.09	35.09	35.08	35.08	397	+0.14(+0.41%)
Nov 10, 2021	35.11			34.94	0	-0.41(-1.17%)
Nov 09, 2021	35.24	35.35	35.24	35.35	92,740	+0.01(+0.03%)
Nov 08, 2021	35.36	35.37	35.33	35.34	9,497	+0.07(+0.19%)
Nov 05, 2021	35.21	35.28	35.20	35.28	694	-0.06(-0.16%)
Nov 04, 2021	35.28	35.33	35.28	35.33	3,997	-0.12(-0.34%)
Nov 03, 2021	35.45	35.45	35.45	35.45	139	+0.41(+1.17%)
Nov 02, 2021	35.03	35.04	35.02	35.04	521	-0.02(-0.05%)

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.