Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.10	32.69		32.52	730,793	+0.44(+1.36%)
Jan 28, 2022	32.02	32.32	31.79	32.08	573,443	-0.10(-0.32%)
Jan 27, 2022	32.71	32.96	32.12	32.19	634,306	-0.49(-1.50%)
Jan 26, 2022	32.95	33.32	32.43	32.68	335,066	-0.12(-0.37%)
Jan 25, 2022	32.59	33.18	32.30	32.80	424,340	-0.14(-0.42%)
Jan 24, 2022	32.84	33.06	32.29	32.93	1,035,487	-0.35(-1.06%)
Jan 21, 2022	33.10	33.69	32.87	33.29	597,236	+0.03(+0.08%)
Jan 20, 2022	33.29	33.84	33.21	33.26	351,460	+0.01(+0.03%)
Jan 19, 2022	32.78	33.42	32.69	33.25	392,447	+0.55(+1.68%)
Jan 18, 2022	32.57	32.87	32.51	32.70	306,131	-0.11(-0.34%)
Jan 14, 2022				32.81	0	+0.14(+0.44%)
Jan 13, 2022	33.11	33.19	32.64	32.66	619,955	-0.17(-0.50%)
Jan 12, 2022	33.11	33.28	32.73	32.83	459,845	-0.18(-0.55%)
Jan 11, 2022	32.74	33.19	32.59	33.01	670,231	+0.29(+0.89%)
Jan 10, 2022	32.27	32.76	32.05	32.72	449,982	+0.29(+0.88%)
Jan 07, 2022	32.35	32.50	31.99	32.43	884,843	+0.13(+0.41%)
Jan 06, 2022	32.74	32.88	31.87	32.30	2,534,921	-0.50(-1.53%)
Jan 05, 2022	33.60	33.70	32.80	32.80	672,166	-0.74(-2.22%)
Jan 04, 2022	33.68	33.86	33.24	33.55	736,164	-0.10(-0.29%)
Jan 03, 2022	33.57	34.41	33.50	33.64	1,014,151	+0.15(+0.46%)
Dec 31, 2021	33.17	33.75	33.08	33.49	757,357	+0.35(+1.05%)
Dec 30, 2021	33.06	33.31	33.06	33.14	510,762	+0.02(+0.07%)
Dec 29, 2021	32.83	33.43	32.83	33.12	605,745	+0.10(+0.32%)
Dec 28, 2021	32.70	33.04	32.63	33.02	421,511	+0.31(+0.96%)
Dec 27, 2021	32.34	32.74	32.18	32.70	275,958	+0.35(+1.07%)
Dec 23, 2021	32.12	32.61	32.12	32.36	350,224	+0.17(+0.51%)
Dec 22, 2021	31.77	32.30	31.68	32.19	531,265	+0.40(+1.25%)
Dec 21, 2021	31.51	32.03	31.51	31.79	340,254	+0.37(+1.19%)
Dec 20, 2021	31.23	31.55	31.22	31.42	320,990	-0.25(-0.80%)
Dec 17, 2021	31.22	31.98	31.08	31.67	488,330	-0.02(-0.05%)
Dec 16, 2021	31.68	32.03	31.54	31.69	455,669	-0.03(-0.10%)
Dec 15, 2021	31.33	32.15	31.14	31.72	723,960	+0.38(+1.21%)
Dec 14, 2021	31.12	31.57	31.02	31.34	581,594	+0.07(+0.21%)
Dec 13, 2021	31.61	31.63	31.00	31.28	462,285	-0.36(-1.13%)
Dec 10, 2021	31.70	31.79	31.39	31.63	304,990	-0.04(-0.12%)
Dec 09, 2021	31.75	32.02	31.56	31.67	383,259	-0.26(-0.83%)
Dec 08, 2021	32.11	32.25	31.72	31.94	360,751	-0.18(-0.55%)
Dec 07, 2021	31.59	32.16	31.51	32.11	481,701	+0.84(+2.69%)
Dec 06, 2021	31.06	31.52	31.06	31.27	429,373	+0.23(+0.73%)
Dec 03, 2021	31.17	31.26	30.78	31.05	756,683	+0.12(+0.37%)
Dec 02, 2021	31.00	31.32	30.88	30.93	446,763	+0.03(+0.11%)
Dec 01, 2021	31.53	32.02	30.60	30.90	827,459	-0.40(-1.27%)
Nov 30, 2021	31.18	31.42	31.02	31.29	634,208	-0.17(-0.53%)
Nov 29, 2021	31.04	31.53	30.65	31.46	800,154	+0.70(+2.27%)
Nov 26, 2021	30.75	30.97	30.23	30.76	440,010	-0.46(-1.49%)
Nov 24, 2021	31.11	31.44	30.98	31.22	602,587	+0.14(+0.46%)
Nov 23, 2021	30.93	31.14	30.78	31.08	502,257	+0.20(+0.65%)
Nov 22, 2021	31.47	31.48	30.78	30.88	1,071,477	-0.52(-1.67%)
Nov 19, 2021	31.52	31.58	31.30	31.40	634,887	-0.13(-0.42%)
Nov 18, 2021	31.55	31.61	31.50	31.53	550,290	+0.08(+0.26%)
Nov 17, 2021	31.74	31.85	31.32	31.45	422,328	-0.29(-0.93%)
Nov 16, 2021	32.01	32.10	31.71	31.75	408,932	-0.27(-0.85%)
Nov 15, 2021	32.17	32.19	31.94	32.02	745,385	-0.07(-0.20%)
Nov 12, 2021	32.19	32.19	31.99	32.09	731,529	-0.04(-0.12%)
Nov 11, 2021	32.42	32.42	31.62	32.12	3,178,930	-1.04(-3.14%)
Nov 10, 2021	32.93			33.17	217,345	+0.08(+0.25%)
Nov 09, 2021	33.45	33.52	32.87	33.08	328,521	-0.25(-0.75%)
Nov 08, 2021	33.03	33.67	32.78	33.33	795,715	+0.78(+2.40%)
Nov 05, 2021	32.61	32.75	32.28	32.55	328,616	+0.13(+0.40%)
Nov 04, 2021	32.22	32.68	32.07	32.42	415,305	+0.05(+0.17%)
Nov 03, 2021	32.44	32.59	32.05	32.37	568,658	+0.37(+1.14%)
Nov 02, 2021	31.96	32.34	31.88	32.00	448,618	-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.