Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.94	32.47		32.47	6,534,748	+0.52(+1.62%)
Jan 28, 2022	31.79	32.01	31.59	31.95	13,602,732	+0.10(+0.32%)
Jan 27, 2022	32.31	32.51	31.84	31.85	14,023,672	-0.40(-1.23%)
Jan 26, 2022	32.65	32.71	32.23	32.24	12,042,555	-0.28(-0.85%)
Jan 25, 2022	32.62	32.66	32.44	32.52	8,449,525	-0.27(-0.82%)
Jan 24, 2022	32.62	32.80	32.36	32.79	10,994,322	-0.03(-0.11%)
Jan 21, 2022	32.88	32.95	32.77	32.82	5,302,761	-0.09(-0.26%)
Jan 20, 2022	33.12	33.24	32.90	32.91	5,833,860	-0.12(-0.37%)
Jan 19, 2022	33.11	33.18	33.01	33.03	5,737,567	-0.02(-0.05%)
Jan 18, 2022	33.18	33.19	33.00	33.05	7,173,781	-0.26(-0.78%)
Jan 14, 2022				33.31	0	-0.20(-0.59%)
Jan 13, 2022	33.55	33.61	33.49	33.50	5,339,854	-0.03(-0.08%)
Jan 12, 2022	33.54	33.55	33.44	33.53	3,586,165	+0.06(+0.18%)
Jan 11, 2022	33.29	33.49	33.22	33.47	5,596,814	+0.17(+0.52%)
Jan 10, 2022	33.24	33.31	33.13	33.30	8,092,520	-0.02(-0.05%)
Jan 07, 2022	33.42	33.45	33.22	33.31	10,754,308	-0.14(-0.41%)
Jan 06, 2022	33.27	33.50	33.12	33.45	11,698,689	+0.18(+0.54%)
Jan 05, 2022	33.60	33.71	33.25	33.27	10,803,045	-0.31(-0.92%)
Jan 04, 2022	33.75	33.78	33.56	33.58	8,336,951	-0.17(-0.51%)
Jan 03, 2022	33.98	33.98	33.75	33.75	6,765,835	-0.25(-0.74%)
Dec 31, 2021	33.91	34.00	33.89	34.00	4,426,906	+0.09(+0.25%)
Dec 30, 2021	33.80	33.94	33.77	33.92	3,810,816	+0.14(+0.41%)
Dec 29, 2021	33.65	33.79	33.65	33.78	4,184,835	+0.08(+0.25%)
Dec 28, 2021	33.64	33.72	33.64	33.70	3,772,342	+0.01(+0.02%)
Dec 27, 2021	33.65	33.72	33.64	33.69	5,305,825	+0.06(+0.17%)
Dec 23, 2021	33.69	33.72	33.62	33.63	4,293,507	-0.03(-0.08%)
Dec 22, 2021	33.49	33.69	33.45	33.66	3,679,738	+0.17(+0.52%)
Dec 21, 2021	33.29	33.50	33.29	33.49	5,342,337	+0.26(+0.78%)
Dec 20, 2021	33.30	33.37	33.23	33.23	5,629,040	-0.19(-0.57%)
Dec 17, 2021	33.45	33.53	33.37	33.42	5,142,210	-0.08(-0.23%)
Dec 16, 2021	33.41	33.50	33.32	33.50	8,931,483	+0.21(+0.64%)
Dec 15, 2021	33.07	33.32	33.05	33.28	8,161,190	+0.18(+0.55%)
Dec 14, 2021	33.16	33.25	33.08	33.10	6,506,593	-0.18(-0.54%)
Dec 13, 2021	33.26	33.30	33.21	33.28	4,641,223	+0.03(+0.08%)
Dec 10, 2021	33.32	33.37	33.21	33.26	4,729,159	+0.03(+0.10%)
Dec 09, 2021	33.33	33.37	33.20	33.22	5,780,088	-0.17(-0.51%)
Dec 08, 2021	33.35	33.39	33.23	33.39	6,641,365	+0.04(+0.12%)
Dec 07, 2021	33.17	33.45	33.17	33.36	6,110,971	+0.24(+0.74%)
Dec 06, 2021	32.93	33.17	32.92	33.11	3,817,128	+0.20(+0.60%)
Dec 03, 2021	33.10	33.16	32.87	32.91	5,279,657	-0.19(-0.57%)
Dec 02, 2021	32.97	33.14	32.91	33.10	3,528,150	+0.16(+0.50%)
Dec 01, 2021	33.05	33.20	32.90	32.94	6,330,880	+0.03(+0.09%)
Nov 30, 2021	33.03	33.07	32.82	32.91	7,589,088	-0.15(-0.44%)
Nov 29, 2021	33.00	33.11	32.99	33.06	3,755,364	+0.18(+0.55%)
Nov 26, 2021	32.92	33.00	32.79	32.88	5,562,034	-0.25(-0.75%)
Nov 24, 2021	32.96	33.15	32.94	33.12	5,433,465	+0.10(+0.31%)
Nov 23, 2021	33.06	33.07	32.96	33.02	4,912,045	-0.04(-0.13%)
Nov 22, 2021	33.30	33.33	33.06	33.06	7,357,033	-0.23(-0.69%)
Nov 19, 2021	33.30	33.30	33.21	33.30	3,356,296	+0.08(+0.23%)
Nov 18, 2021	33.29	33.25	33.19	33.22	4,784,915	-0.02(-0.05%)
Nov 17, 2021	33.26	33.26	33.17	33.24	4,599,161	-0.00(-0.00%)
Nov 16, 2021	33.27	33.36	33.22	33.24	6,139,319	-0.05(-0.15%)
Nov 15, 2021	33.37	33.37	33.20	33.29	5,090,787	-0.02(-0.05%)
Nov 12, 2021	33.38	33.39	33.29	33.30	5,190,791	-0.02(-0.05%)
Nov 11, 2021	33.37	33.42	33.30	33.32	4,291,358	+0.00(+0.00%)
Nov 10, 2021	33.61		33.32	33.32	9,208,992	-0.32(-0.94%)
Nov 09, 2021	33.72	33.72	33.63	33.64	2,772,709	-0.05(-0.15%)
Nov 08, 2021	33.76	33.79	33.69	33.69	3,568,456	-0.08(-0.23%)
Nov 05, 2021	33.76	33.78	33.69	33.77	6,528,505	+0.01(+0.03%)
Nov 04, 2021	33.69	33.80	33.67	33.76	8,411,152	+0.11(+0.33%)
Nov 03, 2021	33.72	33.73	33.65	33.65	6,914,313	-0.06(-0.18%)
Nov 02, 2021	33.69	33.71	33.62	33.71	7,323,225	+0.03(+0.10%)

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.