Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.70	31.22		31.21	104,679	+0.52(+1.70%)
Jan 28, 2022	30.50	30.69	30.34	30.69	57,786	+0.14(+0.45%)
Jan 27, 2022	30.75	30.89	30.50	30.55	179,033	-0.06(-0.21%)
Jan 26, 2022	30.93	31.07	30.53	30.62	89,085	-0.05(-0.15%)
Jan 25, 2022	30.52	30.77	30.37	30.66	164,709	-0.09(-0.30%)
Jan 24, 2022	30.61	30.77	30.10	30.76	253,566	-0.14(-0.44%)
Jan 21, 2022	31.06	31.12	30.88	30.89	49,394	+0.07(+0.24%)
Jan 20, 2022	31.19	31.29	30.82	30.82	251,794	-0.48(-1.52%)
Jan 19, 2022	31.29	31.44	31.24	31.30	146,171	+0.10(+0.32%)
Jan 18, 2022	31.37	31.37	31.18	31.20	812,169	-0.60(-1.90%)
Jan 14, 2022				31.80	0	+0.02(+0.06%)
Jan 13, 2022	31.98	32.07	31.77	31.78	63,926	-0.15(-0.46%)
Jan 12, 2022	31.84	31.97	31.77	31.93	132,149	+0.15(+0.46%)
Jan 11, 2022	31.57	31.81	31.48	31.78	2,004,588	+0.07(+0.23%)
Jan 10, 2022	31.60	31.73	31.50	31.71	75,674	-0.16(-0.52%)
Jan 07, 2022	31.86	31.93	31.71	31.87	68,173	-0.06(-0.20%)
Jan 06, 2022	31.98	32.07	31.83	31.94	340,131	-0.11(-0.34%)
Jan 05, 2022	32.54	32.55	32.05	32.05	269,429	-0.54(-1.66%)
Jan 04, 2022	32.67	32.71	32.54	32.59	370,147	-0.06(-0.20%)
Jan 03, 2022	32.70	32.78	32.53	32.65	134,385	+0.04(+0.11%)
Dec 31, 2021	32.48	32.74	32.48	32.62	130,831	+0.07(+0.23%)
Dec 30, 2021	32.45	32.65	32.45	32.54	334,635	+0.07(+0.23%)
Dec 29, 2021	32.44	32.52	32.41	32.47	180,478	+0.11(+0.34%)
Dec 28, 2021	32.27	32.47	32.27	32.36	114,027	+0.05(+0.14%)
Dec 27, 2021	32.08	32.33	31.89	32.31	165,232	+0.36(+1.12%)
Dec 23, 2021	31.92	32.02	31.80	31.96	131,219	+0.13(+0.40%)
Dec 22, 2021	31.68	31.90	31.68	31.83	217,637	+0.09(+0.29%)
Dec 21, 2021	31.65	31.76	31.59	31.74	137,495	+0.18(+0.58%)
Dec 20, 2021	31.59	31.59	31.39	31.55	115,897	-0.35(-1.11%)
Dec 17, 2021	31.89	32.08	31.82	31.91	167,081	+0.15(+0.48%)
Dec 16, 2021	31.92	31.92	31.65	31.75	275,475	-0.19(-0.59%)
Dec 15, 2021	31.73	31.98	31.58	31.94	236,151	+0.32(+1.02%)
Dec 14, 2021	31.78	31.78	31.54	31.62	125,113	-0.10(-0.31%)
Dec 13, 2021	31.89	31.89	31.68	31.72	150,177	-0.49(-1.52%)
Dec 10, 2021	32.08	32.23	32.05	32.21	68,509	+0.07(+0.22%)
Dec 09, 2021	32.19	32.19	32.03	32.14	154,443	+0.00(+0.00%)
Dec 08, 2021	32.06	32.20	32.01	32.14	71,225	+0.04(+0.11%)
Dec 07, 2021	32.05	32.16	32.05	32.10	277,784	+0.33(+1.04%)
Dec 06, 2021	31.62	31.88	31.57	31.77	91,295	+0.27(+0.85%)
Dec 03, 2021	31.68	31.70	31.38	31.50	269,713	-0.10(-0.31%)
Dec 02, 2021	31.49	31.70	31.43	31.60	124,005	+0.29(+0.94%)
Dec 01, 2021	31.86	31.93	31.24	31.31	268,651	-0.20(-0.62%)
Nov 30, 2021	31.66	31.84	31.66	31.50	263,245	-0.41(-1.29%)
Nov 29, 2021	31.98	31.98	31.77	31.91	82,994	-0.04(-0.11%)
Nov 26, 2021	32.19	32.19	31.79	31.95	175,445	-0.45(-1.38%)
Nov 24, 2021	32.16	32.40	32.16	32.40	121,976	+0.03(+0.08%)
Nov 23, 2021	32.27	32.37	32.20	32.37	300,819	+0.05(+0.17%)
Nov 22, 2021	32.43	32.48	32.28	32.32	74,260	-0.21(-0.66%)
Nov 19, 2021	32.63	32.67	32.53	32.53	68,299	-0.15(-0.46%)
Nov 18, 2021	32.61	32.73	32.66	32.68	111,448	+0.15(+0.47%)
Nov 17, 2021	32.59	32.59	32.41	32.53	194,118	-0.13(-0.41%)
Nov 16, 2021	32.71	32.77	32.66	32.66	26,234	+0.01(+0.03%)
Nov 15, 2021	32.82	32.83	32.65	32.66	26,328	-0.10(-0.30%)
Nov 12, 2021	32.70	32.80	32.67	32.75	54,999	+0.11(+0.33%)
Nov 11, 2021	32.69	32.74	32.65	32.65	73,510	-0.08(-0.25%)
Nov 10, 2021	32.91			32.73	205,134	-0.45(-1.35%)
Nov 09, 2021	33.19	33.25	33.05	33.17	68,825	-0.14(-0.43%)
Nov 08, 2021	33.27	33.35	33.21	33.32	315,704	+0.07(+0.21%)
Nov 05, 2021	33.20	33.25	33.14	33.24	108,083	+0.24(+0.73%)
Nov 04, 2021	33.04	33.08	32.95	33.00	61,156	+0.17(+0.52%)
Nov 03, 2021	32.51	32.86	32.47	32.83	82,630	+0.22(+0.68%)
Nov 02, 2021	32.66	32.70	32.52	32.61	197,821	+0.01(+0.03%)

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.