Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.49	32.84		32.84	360,179	+0.27(+0.84%)
Jan 28, 2022	32.08	32.55	31.83	32.56	247,429	+0.50(+1.57%)
Jan 27, 2022	32.16	32.53	31.90	32.06	419,530	+0.12(+0.37%)
Jan 26, 2022	32.31	32.45	31.72	31.94	644,228	-0.04(-0.11%)
Jan 25, 2022	31.89	32.15	31.43	31.97	477,938	-0.10(-0.30%)
Jan 24, 2022	31.93	32.09	31.14	32.07	715,774	-0.03(-0.08%)
Jan 21, 2022	32.33	32.51	31.99	32.10	343,020	-0.24(-0.73%)
Jan 20, 2022	32.65	32.90	32.30	32.33	261,261	-0.18(-0.57%)
Jan 19, 2022	32.79	32.88	32.52	32.52	309,230	-0.14(-0.43%)
Jan 18, 2022	33.02	33.02	32.52	32.66	400,487	-0.44(-1.33%)
Jan 14, 2022				33.10	0	-0.23(-0.69%)
Jan 13, 2022	33.62	33.68	33.27	33.33	231,062	-0.17(-0.50%)
Jan 12, 2022	33.44	33.59	33.36	33.50	307,390	+0.13(+0.40%)
Jan 11, 2022	33.32	33.42	33.02	33.36	252,118	+0.12(+0.37%)
Jan 10, 2022	33.54	33.54	32.93	33.24	496,573	-0.18(-0.55%)
Jan 07, 2022	33.55	33.59	33.35	33.42	263,161	-0.07(-0.21%)
Jan 06, 2022	33.58	33.71	33.43	33.50	312,960	+0.00(+0.00%)
Jan 05, 2022	33.86	33.94	33.50	33.50	275,375	-0.27(-0.81%)
Jan 04, 2022	33.77	33.86	33.66	33.77	364,033	+0.18(+0.55%)
Jan 03, 2022	33.65	33.68	33.42	33.58	280,622	+0.00(+0.00%)
Dec 31, 2021	33.59	33.72	33.43	33.58	129,356	+0.04(+0.13%)
Dec 30, 2021	33.74	33.82	33.54	33.54	208,043	-0.10(-0.29%)
Dec 29, 2021	33.64	33.79	33.57	33.64	160,026	+0.07(+0.22%)
Dec 28, 2021	33.57	33.66	33.55	33.56	436,781	+0.13(+0.39%)
Dec 27, 2021	33.32	33.51	33.25	33.43	191,216	+0.24(+0.71%)
Dec 23, 2021	33.06	33.34	33.06	33.20	145,114	+0.17(+0.50%)
Dec 22, 2021	32.91	33.03	32.84	33.03	335,244	+0.18(+0.56%)
Dec 21, 2021	32.76	32.87	32.58	32.84	266,134	+0.40(+1.24%)
Dec 20, 2021	32.35	32.44	32.09	32.44	290,090	-0.32(-0.96%)
Dec 17, 2021	33.30	33.30	32.66	32.76	270,913	-0.48(-1.45%)
Dec 16, 2021	33.27	33.37	33.08	33.24	327,136	+0.17(+0.50%)
Dec 15, 2021	32.90	33.14	32.71	33.07	188,782	+0.23(+0.69%)
Dec 14, 2021	32.90	33.01	32.75	32.84	156,885	-0.10(-0.29%)
Dec 13, 2021	33.11	33.12	32.88	32.94	370,553	-0.19(-0.58%)
Dec 10, 2021	33.02	33.14	32.91	33.13	140,571	+0.24(+0.72%)
Dec 09, 2021	32.77	32.99	32.75	32.90	113,540	+0.02(+0.05%)
Dec 08, 2021	32.95	33.27	32.74	32.88	316,431	-0.02(-0.05%)
Dec 07, 2021	32.79	32.95	32.71	32.90	176,088	+0.35(+1.08%)
Dec 06, 2021	32.22	32.66	32.21	32.55	158,244	+0.52(+1.61%)
Dec 03, 2021	32.14	32.22	31.81	32.03	209,912	+0.02(+0.05%)
Dec 02, 2021	31.65	32.14	31.63	32.01	212,334	+0.35(+1.11%)
Dec 01, 2021	32.10	32.37	31.62	31.66	131,662	-0.09(-0.28%)
Nov 30, 2021	32.06	32.17	31.73	31.75	231,899	-0.52(-1.60%)
Nov 29, 2021	32.31	32.52	32.13	32.27	203,478	+0.25(+0.77%)
Nov 26, 2021	32.32	32.41	31.95	32.02	211,126	-0.78(-2.38%)
Nov 24, 2021	32.61	32.80	32.54	32.80	146,410	+0.07(+0.21%)
Nov 23, 2021	32.50	32.73	32.48	32.73	173,340	+0.21(+0.64%)
Nov 22, 2021	32.49	32.76	32.44	32.52	284,174	+0.11(+0.35%)
Nov 19, 2021	32.52	32.57	32.35	32.41	223,511	-0.14(-0.43%)
Nov 18, 2021	32.46	32.56	32.51	32.55	163,043	+0.04(+0.13%)
Nov 17, 2021	32.58	32.58	32.43	32.50	156,497	-0.12(-0.37%)
Nov 16, 2021	32.50	32.71	32.50	32.63	159,378	+0.17(+0.51%)
Nov 15, 2021	32.57	32.60	32.46	32.46	164,569	-0.03(-0.11%)
Nov 12, 2021	32.34	32.54	32.33	32.50	154,709	+0.17(+0.54%)
Nov 11, 2021	32.46	32.50	32.31	32.32	168,846	-0.14(-0.43%)
Nov 10, 2021	32.63			32.46	294,515	-0.18(-0.56%)
Nov 09, 2021	32.63	32.69	32.53	32.64	165,029	-0.03(-0.11%)
Nov 08, 2021	32.75	32.77	32.57	32.68	334,027	-0.01(-0.03%)
Nov 05, 2021	32.63	32.80	32.57	32.69	241,746	+0.16(+0.48%)
Nov 04, 2021	32.51	32.57	32.42	32.53	250,600	+0.00(+0.00%)
Nov 03, 2021	32.52	32.53	32.32	32.53	304,527	+0.06(+0.19%)
Nov 02, 2021	32.31	32.51	32.29	32.47	539,819	+0.07(+0.22%)

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.