Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.75	32.81		32.78	4,494,511	+0.02(+0.06%)
Jan 28, 2022	32.68	32.79	32.68	32.76	2,916,073	+0.02(+0.06%)
Jan 27, 2022	32.75	32.79	32.73	32.74	3,465,437	-0.01(-0.03%)
Jan 26, 2022	32.89	32.92	32.73	32.75	3,329,174	-0.13(-0.39%)
Jan 25, 2022	32.90	32.94	32.87	32.88	3,050,882	-0.05(-0.14%)
Jan 24, 2022	32.85	32.97	32.85	32.93	2,551,655	+0.01(+0.03%)
Jan 21, 2022	32.92	32.95	32.88	32.92	2,753,033	+0.09(+0.28%)
Jan 20, 2022	32.88	32.88	32.83	32.83	4,380,774	-0.02(-0.06%)
Jan 19, 2022	32.85	32.90	32.84	32.85	5,333,795	+0.02(+0.06%)
Jan 18, 2022	32.88	32.95	32.82	32.83	5,282,624	-0.17(-0.50%)
Jan 14, 2022				32.99	0	-0.10(-0.31%)
Jan 13, 2022	33.07	33.10	33.05	33.09	2,936,659	+0.02(+0.06%)
Jan 12, 2022	33.07	33.10	33.06	33.08	2,819,947	+0.02(+0.06%)
Jan 11, 2022	32.99	33.08	32.99	33.06	5,518,478	+0.03(+0.08%)
Jan 10, 2022	33.01	33.04	32.96	33.03	5,833,006	-0.04(-0.11%)
Jan 07, 2022	33.07	33.10	33.03	33.07	2,107,919	-0.05(-0.14%)
Jan 06, 2022	33.13	33.13	33.09	33.11	3,671,108	-0.06(-0.17%)
Jan 05, 2022	33.28	33.28	33.16	33.17	3,069,319	-0.12(-0.36%)
Jan 04, 2022	33.22	33.29	33.22	33.29	5,649,516	+0.03(+0.08%)
Jan 03, 2022	33.31	33.31	33.23	33.26	3,441,857	-0.13(-0.39%)
Dec 31, 2021	33.40	33.44	33.38	33.39	1,348,100	+0.17(+0.50%)
Dec 30, 2021	33.39	33.41	33.22	33.22	2,326,449	-0.15(-0.44%)
Dec 29, 2021	33.37	33.39	33.34	33.37	3,161,583	-0.06(-0.17%)
Dec 28, 2021	33.44	33.46	33.41	33.43	1,023,577	-0.03(-0.08%)
Dec 27, 2021	33.40	33.46	33.35	33.46	1,238,854	+0.06(+0.17%)
Dec 23, 2021	33.42	33.42	33.35	33.40	991,559	+0.00(+0.00%)
Dec 22, 2021	33.37	33.41	33.36	33.40	779,067	+0.00(+0.00%)
Dec 21, 2021	33.51	33.51	33.30	33.40	1,465,243	+0.00(+0.00%)
Dec 20, 2021	33.31	33.44	33.31	33.40	2,010,802	-0.02(-0.06%)
Dec 17, 2021	33.48	33.48	33.41	33.42	4,632,199	+0.01(+0.03%)
Dec 16, 2021	33.38	33.43	33.38	33.41	3,896,286	+0.05(+0.14%)
Dec 15, 2021	33.28	33.36	33.26	33.36	2,276,597	+0.04(+0.11%)
Dec 14, 2021	33.35	33.35	33.31	33.33	1,874,885	-0.05(-0.14%)
Dec 13, 2021	33.35	33.41	33.35	33.37	2,426,766	+0.05(+0.14%)
Dec 10, 2021	33.32	33.36	33.31	33.33	4,624,777	+0.03(+0.08%)
Dec 09, 2021	33.30	33.34	33.28	33.30	2,081,563	+0.01(+0.03%)
Dec 08, 2021	33.30	33.35	33.26	33.29	3,090,098	-0.05(-0.14%)
Dec 07, 2021	33.32	33.37	33.32	33.34	4,164,867	-0.02(-0.06%)
Dec 06, 2021	33.39	33.42	33.34	33.35	1,861,216	-0.06(-0.17%)
Dec 03, 2021	33.31	33.45	33.28	33.41	3,777,878	+0.11(+0.33%)
Dec 02, 2021	33.32	33.32	33.26	33.30	2,797,869	-0.02(-0.06%)
Dec 01, 2021	33.27	33.33	33.27	33.32	17,968,194	-0.03(-0.09%)
Nov 30, 2021	33.38	33.45	33.38	33.35	5,632,370	+0.06(+0.17%)
Nov 29, 2021	33.17	33.32	33.17	33.29	2,821,620	+0.05(+0.14%)
Nov 26, 2021	33.24	33.28	33.20	33.25	8,046,788	+0.10(+0.31%)
Nov 24, 2021	33.14	33.16	33.10	33.14	2,754,064	+0.01(+0.03%)
Nov 23, 2021	33.18	33.19	33.14	33.14	6,381,214	-0.04(-0.11%)
Nov 22, 2021	33.29	33.30	33.17	33.17	5,055,913	-0.17(-0.50%)
Nov 19, 2021	33.35	33.42	33.34	33.34	3,360,823	+0.00(+0.00%)
Nov 18, 2021	33.32	33.34	33.30	33.34	2,209,202	+0.01(+0.03%)
Nov 17, 2021	33.26	33.33	33.25	33.33	4,613,077	+0.06(+0.19%)
Nov 16, 2021	33.26	33.32	33.25	33.26	5,254,520	-0.03(-0.08%)
Nov 15, 2021	33.35	33.37	33.28	33.29	4,985,924	-0.07(-0.22%)
Nov 12, 2021	33.41	33.41	33.36	33.37	3,363,528	+0.04(+0.11%)
Nov 11, 2021	33.41	33.42	33.33	33.33	832,470	-0.10(-0.30%)
Nov 10, 2021	33.48			33.43	1,704,848	-0.17(-0.49%)
Nov 09, 2021	33.57	33.62	33.57	33.60	2,704,457	+0.06(+0.16%)
Nov 08, 2021	33.59	33.59	33.54	33.54	3,875,238	-0.07(-0.22%)
Nov 05, 2021	33.61	33.64	33.53	33.61	4,544,300	+0.09(+0.27%)
Nov 04, 2021	33.48	33.56	33.48	33.52	5,706,285	+0.06(+0.17%)
Nov 03, 2021	33.48	33.48	33.38	33.47	3,710,743	-0.01(-0.03%)
Nov 02, 2021	33.44	33.48	33.42	33.48	5,788,276	+0.09(+0.28%)

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.