Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.91	32.42		32.37	3,731,581	+0.51(+1.60%)
Jan 28, 2022	31.57	31.86	31.37	31.86	7,637,364	+0.15(+0.47%)
Jan 27, 2022	31.98	32.11	31.62	31.71	7,584,011	-0.23(-0.72%)
Jan 26, 2022	32.44	32.52	31.79	31.95	7,246,099	-0.12(-0.38%)
Jan 25, 2022	31.89	32.26	31.61	32.07	7,135,499	-0.19(-0.60%)
Jan 24, 2022	31.99	32.26	31.35	32.26	7,408,050	-0.33(-1.02%)
Jan 21, 2022	32.97	33.00	32.58	32.59	5,613,727	-0.48(-1.45%)
Jan 20, 2022	33.42	33.59	33.06	33.07	5,436,220	-0.21(-0.64%)
Jan 19, 2022	33.50	33.54	33.25	33.29	2,776,815	-0.02(-0.06%)
Jan 18, 2022	33.44	33.51	33.23	33.31	3,596,128	-0.50(-1.48%)
Jan 14, 2022				33.81	0	-0.08(-0.25%)
Jan 13, 2022	34.26	34.28	33.85	33.89	1,841,515	-0.27(-0.79%)
Jan 12, 2022	34.04	34.18	34.04	34.16	4,384,253	+0.35(+1.04%)
Jan 11, 2022	33.40	33.81	33.34	33.81	5,446,953	+0.43(+1.28%)
Jan 10, 2022	33.31	33.38	33.06	33.38	3,278,856	-0.30(-0.88%)
Jan 07, 2022	33.56	33.72	33.42	33.68	2,118,186	+0.11(+0.33%)
Jan 06, 2022	33.58	33.69	33.44	33.56	2,632,446	-0.15(-0.44%)
Jan 05, 2022	34.16	34.18	33.71	33.71	1,520,674	-0.32(-0.95%)
Jan 04, 2022	34.09	34.17	33.96	34.04	1,594,493	+0.10(+0.30%)
Jan 03, 2022	33.92	33.94	33.76	33.93	3,060,696	+0.18(+0.52%)
Dec 31, 2021	33.78	33.90	33.72	33.76	2,360,725	-0.01(-0.03%)
Dec 30, 2021	33.81	33.90	33.74	33.77	1,708,413	-0.07(-0.22%)
Dec 29, 2021	33.82	33.88	33.76	33.84	2,030,334	-0.02(-0.05%)
Dec 28, 2021	33.88	33.96	33.84	33.86	2,414,918	+0.00(+0.00%)
Dec 27, 2021	33.64	33.86	33.59	33.86	1,637,035	+0.27(+0.80%)
Dec 23, 2021	33.44	33.66	33.41	33.59	2,302,615	+0.19(+0.58%)
Dec 22, 2021	33.05	33.40	33.02	33.40	4,878,752	+0.32(+0.98%)
Dec 21, 2021	32.84	33.07	32.83	33.07	3,931,735	+0.43(+1.30%)
Dec 20, 2021	32.58	32.66	32.44	32.65	3,104,729	-0.14(-0.43%)
Dec 17, 2021	32.96	33.06	32.78	32.79	2,730,555	-0.42(-1.26%)
Dec 16, 2021	33.34	33.40	33.09	33.21	4,941,657	+0.03(+0.08%)
Dec 15, 2021	32.86	33.18	32.68	33.18	3,641,788	+0.40(+1.22%)
Dec 14, 2021	32.82	32.93	32.64	32.78	2,004,867	-0.17(-0.52%)
Dec 13, 2021	33.16	33.17	32.92	32.95	2,387,347	-0.36(-1.09%)
Dec 10, 2021	33.34	33.37	33.19	33.32	1,799,106	+0.05(+0.14%)
Dec 09, 2021	33.35	33.37	33.24	33.27	8,044,637	-0.30(-0.89%)
Dec 08, 2021	33.52	33.58	33.43	33.57	1,746,227	+0.08(+0.24%)
Dec 07, 2021	33.21	33.49	33.21	33.49	2,083,343	+0.69(+2.11%)
Dec 06, 2021	32.66	32.83	32.54	32.80	2,011,375	+0.30(+0.92%)
Dec 03, 2021	32.76	32.78	32.29	32.50	3,988,231	-0.15(-0.45%)
Dec 02, 2021	32.38	32.73	32.36	32.64	3,340,018	+0.44(+1.36%)
Dec 01, 2021	32.87	33.00	32.21	32.21	4,236,266	-0.21(-0.65%)
Nov 30, 2021	32.63	32.72	32.57	32.42	5,014,321	-0.32(-0.97%)
Nov 29, 2021	32.86	32.86	32.57	32.73	2,148,603	+0.15(+0.47%)
Nov 26, 2021	32.82	32.84	32.45	32.58	1,604,760	-0.90(-2.69%)
Nov 24, 2021	33.23	33.48	33.18	33.48	1,989,387	-0.18(-0.54%)
Nov 23, 2021	33.63	33.74	33.47	33.66	1,449,772	-0.05(-0.13%)
Nov 22, 2021	33.90	33.97	33.70	33.71	1,233,727	-0.20(-0.59%)
Nov 19, 2021	33.98	34.03	33.87	33.91	1,206,924	-0.26(-0.77%)
Nov 18, 2021	34.14	34.17	33.98	34.17	1,083,409	+0.05(+0.13%)
Nov 17, 2021	34.15	34.17	34.07	34.13	1,967,635	-0.12(-0.35%)
Nov 16, 2021	34.31	34.34	34.23	34.25	2,807,335	-0.08(-0.24%)
Nov 15, 2021	34.47	34.47	34.30	34.33	1,537,457	-0.05(-0.16%)
Nov 12, 2021	34.25	34.39	34.23	34.38	1,017,883	+0.22(+0.64%)
Nov 11, 2021	34.20	34.23	34.13	34.16	882,284	+0.15(+0.43%)
Nov 10, 2021	34.34		33.98	34.02	1,254,267	-0.46(-1.32%)
Nov 09, 2021	34.57	34.59	34.36	34.47	1,730,138	-0.09(-0.26%)
Nov 08, 2021	34.56	34.60	34.51	34.56	1,628,157	+0.03(+0.08%)
Nov 05, 2021	34.49	34.54	34.39	34.54	1,582,180	+0.06(+0.18%)
Nov 04, 2021	34.45	34.47	34.34	34.47	1,470,720	-0.02(-0.05%)
Nov 03, 2021	34.22	34.51	34.15	34.49	1,583,862	+0.23(+0.66%)
Nov 02, 2021	34.25	34.32	34.25	34.26	1,732,323	-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.