Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.32	32.85		32.84	93,990	+0.60(+1.87%)
Jan 28, 2022	31.89	32.24	31.85	32.24	449,761	+0.19(+0.60%)
Jan 27, 2022	32.28	32.38	31.96	32.05	65,095	-0.36(-1.10%)
Jan 26, 2022	32.91	32.91	32.20	32.41	33,497	-0.13(-0.40%)
Jan 25, 2022	32.39	32.68	32.19	32.54	50,541	-0.18(-0.54%)
Jan 24, 2022	32.45	32.71	31.93	32.71	979,551	-0.49(-1.47%)
Jan 21, 2022	33.61	33.61	33.19	33.20	132,795	-0.37(-1.09%)
Jan 20, 2022	33.95	34.12	33.55	33.57	37,651	-0.33(-0.97%)
Jan 19, 2022	34.05	34.08	33.81	33.90	43,648	+0.02(+0.06%)
Jan 18, 2022	33.99	34.05	33.81	33.88	58,871	-0.73(-2.11%)
Jan 14, 2022				34.61	0	+0.11(+0.33%)
Jan 13, 2022	34.95	34.95	34.49	34.49	16,832	-0.34(-0.99%)
Jan 12, 2022	34.71	34.84	34.68	34.84	22,357	+0.39(+1.13%)
Jan 11, 2022	34.10	34.49	34.09	34.45	24,253	+0.38(+1.13%)
Jan 10, 2022	33.99	34.06	33.73	34.06	19,740	-0.36(-1.03%)
Jan 07, 2022	34.24	34.44	34.23	34.42	71,251	+0.19(+0.55%)
Jan 06, 2022	34.33	34.37	34.15	34.23	8,946	-0.22(-0.65%)
Jan 05, 2022	34.90	34.93	34.41	34.46	18,056	-0.37(-1.05%)
Jan 04, 2022	34.81	34.85	34.64	34.82	20,738	+0.17(+0.49%)
Jan 03, 2022	34.54	34.66	34.49	34.65	25,716	+0.18(+0.52%)
Dec 31, 2021	34.34	34.60	34.34	34.48	19,173	+0.10(+0.30%)
Dec 30, 2021	34.49	34.55	34.37	34.37	43,464	-0.13(-0.37%)
Dec 29, 2021	34.48	34.54	34.42	34.50	28,414	+0.08(+0.24%)
Dec 28, 2021	34.46	34.55	34.36	34.42	24,272	-0.02(-0.05%)
Dec 27, 2021	34.10	34.44	34.10	34.44	25,040	+0.28(+0.82%)
Dec 23, 2021	33.96	34.19	33.96	34.16	24,137	+0.13(+0.39%)
Dec 22, 2021	33.65	34.03	33.65	34.03	27,960	+0.39(+1.17%)
Dec 21, 2021	33.50	33.71	33.48	33.63	23,523	+0.30(+0.90%)
Dec 20, 2021	33.21	33.33	33.10	33.33	288,597	-0.14(-0.41%)
Dec 17, 2021	33.63	33.77	33.46	33.47	58,181	-0.29(-0.85%)
Dec 16, 2021	33.98	34.06	33.71	33.76	26,758	-0.13(-0.38%)
Dec 15, 2021	33.55	33.89	33.26	33.89	128,318	+0.32(+0.94%)
Dec 14, 2021	33.61	33.78	33.41	33.57	200,185	-0.17(-0.49%)
Dec 13, 2021	33.97	34.12	33.73	33.74	124,827	-0.47(-1.38%)
Dec 10, 2021	34.20	34.27	34.15	34.21	22,052	-0.06(-0.16%)
Dec 09, 2021	34.27	34.40	34.12	34.27	23,102	-0.13(-0.38%)
Dec 08, 2021	34.29	34.54	34.29	34.40	13,500	-0.05(-0.13%)
Dec 07, 2021	34.41	34.53	34.41	34.44	17,059	+0.81(+2.40%)
Dec 06, 2021	33.69	33.78	33.64	33.64	30,451	+0.19(+0.55%)
Dec 03, 2021	33.66	33.66	33.25	33.45	27,057	-0.06(-0.17%)
Dec 02, 2021	33.43	33.58	33.35	33.51	35,248	+0.36(+1.09%)
Dec 01, 2021	33.68	33.79	33.12	33.14	31,332	-0.06(-0.20%)
Nov 30, 2021	33.40	33.51	32.99	33.21	208,861	-0.41(-1.21%)
Nov 29, 2021	33.67	33.72	33.50	33.62	125,876	+0.08(+0.25%)
Nov 26, 2021	33.87	33.87	33.41	33.53	873,141	-0.95(-2.74%)
Nov 24, 2021	34.29	34.48	34.06	34.48	72,140	-0.22(-0.64%)
Nov 23, 2021	34.72	34.72	34.55	34.70	14,663	-0.18(-0.51%)
Nov 22, 2021	34.97	35.04	34.80	34.88	11,218	-0.19(-0.56%)
Nov 19, 2021	35.18	35.18	35.03	35.07	15,056	-0.34(-0.97%)
Nov 18, 2021	35.35	35.42	35.17	35.42	11,329	+0.06(+0.18%)
Nov 17, 2021	35.45	35.45	35.31	35.35	10,641	-0.24(-0.68%)
Nov 16, 2021	35.63	35.66	35.54	35.59	11,656	-0.15(-0.42%)
Nov 15, 2021	35.90	35.90	35.70	35.74	13,569	-0.06(-0.18%)
Nov 12, 2021	35.73	35.85	35.65	35.81	11,332	+0.23(+0.65%)
Nov 11, 2021	35.55	35.66	35.53	35.57	11,902	+0.12(+0.34%)
Nov 10, 2021	35.83			35.45	16,300	-0.65(-1.80%)
Nov 09, 2021	36.05	36.12	35.83	36.10	11,426	-0.08(-0.23%)
Nov 08, 2021	36.08	36.21	36.08	36.19	18,407	+0.05(+0.13%)
Nov 05, 2021	35.96	36.14	35.91	36.14	8,487	+0.12(+0.33%)
Nov 04, 2021	35.95	36.03	35.84	36.02	17,015	+0.09(+0.26%)
Nov 03, 2021	35.63	35.96	35.43	35.93	36,642	+0.21(+0.60%)
Nov 02, 2021	35.77	35.82	35.63	35.71	26,184	-0.21(-0.59%)

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.