Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.20	32.34		32.31	36,075	+0.13(+0.39%)
Jan 28, 2022	32.15	32.20	32.11	32.18	16,915	-0.10(-0.30%)
Jan 27, 2022	32.35	32.35	32.21	32.28	12,704	-0.24(-0.75%)
Jan 26, 2022	32.75	32.75	32.52	32.52	13,109	-0.18(-0.55%)
Jan 25, 2022	32.60	32.73	32.60	32.70	19,187	-0.12(-0.35%)
Jan 24, 2022	32.83	32.89	32.76	32.82	15,970	-0.11(-0.32%)
Jan 21, 2022	32.94	32.95	32.88	32.92	14,005	+0.15(+0.46%)
Jan 20, 2022	32.74	32.90	32.74	32.77	11,836	-0.07(-0.22%)
Jan 19, 2022	32.78	32.88	32.78	32.84	8,578	+0.16(+0.49%)
Jan 18, 2022	32.86	32.91	32.68	32.68	11,165	-0.41(-1.25%)
Jan 14, 2022				33.10	0	-0.22(-0.66%)
Jan 13, 2022	33.38	33.38	33.31	33.32	9,635	+0.03(+0.09%)
Jan 12, 2022	33.20	33.29	33.15	33.29	10,404	+0.32(+0.96%)
Jan 11, 2022	32.88	33.02	32.86	32.97	100,960	+0.06(+0.18%)
Jan 10, 2022	32.80	32.93	32.80	32.91	27,759	-0.16(-0.49%)
Jan 07, 2022	32.91	33.08	32.91	33.08	20,540	+0.16(+0.50%)
Jan 06, 2022	32.96	33.00	32.91	32.91	5,568	-0.08(-0.23%)
Jan 05, 2022	33.08	33.15	32.96	32.99	178,793	+0.06(+0.18%)
Jan 04, 2022	32.95	33.07	32.93	32.93	29,335	-0.05(-0.15%)
Jan 03, 2022	33.10	33.10	32.90	32.98	85,951	-0.32(-0.95%)
Dec 31, 2021	33.18	33.33	33.18	33.30	21,304	+0.15(+0.47%)
Dec 30, 2021	33.17	33.21	33.11	33.14	14,410	-0.09(-0.26%)
Dec 29, 2021	33.12	33.25	33.12	33.23	23,081	+0.07(+0.20%)
Dec 28, 2021	33.22	33.22	33.11	33.16	62,843	-0.04(-0.12%)
Dec 27, 2021	33.17	33.24	33.15	33.20	32,462	-0.03(-0.09%)
Dec 23, 2021	33.31	33.31	33.14	33.23	20,492	-0.07(-0.20%)
Dec 22, 2021	33.16	33.30	33.13	33.30	182,281	+0.15(+0.46%)
Dec 21, 2021	33.15	33.16	33.06	33.14	166,629	-0.06(-0.17%)
Dec 20, 2021	33.24	33.26	33.14	33.20	86,618	+0.08(+0.25%)
Dec 17, 2021	33.35	33.35	33.12	33.12	33,446	-0.23(-0.70%)
Dec 16, 2021	33.31	33.37	33.22	33.35	23,411	+0.19(+0.58%)
Dec 15, 2021	33.13	33.24	33.07	33.16	50,095	+0.03(+0.09%)
Dec 14, 2021	33.20	33.25	33.13	33.13	8,831	-0.13(-0.38%)
Dec 13, 2021	33.36	33.36	33.17	33.26	33,488	-0.06(-0.17%)
Dec 10, 2021	33.21	33.32	33.21	33.32	12,743	+0.09(+0.26%)
Dec 09, 2021	33.43	33.43	33.19	33.23	18,384	-0.12(-0.35%)
Dec 08, 2021	33.24	33.35	33.22	33.34	29,883	+0.13(+0.38%)
Dec 07, 2021	33.13	33.22	33.08	33.22	39,480	+0.00(+0.00%)
Dec 06, 2021	33.21	33.23	33.15	33.22	17,680	-0.07(-0.20%)
Dec 03, 2021	33.20	33.34	33.10	33.29	25,865	+0.08(+0.23%)
Dec 02, 2021	33.33	33.33	33.20	33.21	19,966	+0.02(+0.06%)
Dec 01, 2021	33.26	33.31	33.17	33.19	49,970	+0.02(+0.06%)
Nov 30, 2021	33.32	33.35	33.27	33.17	39,305	+0.22(+0.67%)
Nov 29, 2021	32.90	32.96	32.87	32.95	19,475	-0.06(-0.17%)
Nov 26, 2021	33.01	33.11	33.00	33.01	10,677	+0.22(+0.68%)
Nov 24, 2021	32.91	32.91	32.75	32.78	32,373	-0.12(-0.37%)
Nov 23, 2021	32.96	33.03	32.89	32.90	27,331	-0.11(-0.32%)
Nov 22, 2021	33.23	33.23	32.98	33.01	18,532	-0.23(-0.69%)
Nov 19, 2021	33.43	33.43	33.20	33.24	51,866	-0.13(-0.40%)
Nov 18, 2021	33.28	33.38	33.35	33.37	68,612	+0.21(+0.64%)
Nov 17, 2021	33.08	33.18	33.08	33.16	10,302	+0.01(+0.03%)
Nov 16, 2021	33.23	33.28	33.15	33.15	55,151	-0.13(-0.39%)
Nov 15, 2021	33.55	33.55	33.28	33.28	13,632	-0.34(-1.00%)
Nov 12, 2021	33.62	33.64	33.55	33.62	16,442	+0.02(+0.07%)
Nov 11, 2021	33.87	33.87	33.55	33.59	81,766	-0.12(-0.34%)
Nov 10, 2021	34.09		33.69	33.71	13,232	-0.48(-1.41%)
Nov 09, 2021	34.14	34.22	34.10	34.19	138,957	+0.12(+0.35%)
Nov 08, 2021	34.05	34.13	34.03	34.07	197,396	+0.00(+0.01%)
Nov 05, 2021	33.90	34.07	33.86	34.07	27,530	+0.19(+0.57%)
Nov 04, 2021	34.03	34.03	33.79	33.87	129,015	-0.09(-0.26%)
Nov 03, 2021	33.85	33.98	33.81	33.96	71,841	+0.06(+0.18%)
Nov 02, 2021	33.90	33.91	33.86	33.90	6,218	+0.09(+0.27%)

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.