Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.05	30.66		30.66	36,922	+0.69(+2.31%)
Jan 28, 2022	29.32	29.97	28.90	29.97	42,633	+0.78(+2.68%)
Jan 27, 2022	29.68	29.88	29.05	29.19	36,215	-0.25(-0.86%)
Jan 26, 2022	29.97	30.16	29.10	29.44	95,814	+0.04(+0.15%)
Jan 25, 2022	29.44	29.69	28.99	29.39	90,896	-0.43(-1.44%)
Jan 24, 2022	29.17	29.82	28.42	29.82	138,283	+0.15(+0.49%)
Jan 21, 2022	30.20	30.40	29.68	29.68	44,477	-0.57(-1.87%)
Jan 20, 2022	30.83	31.02	30.15	30.24	61,997	-0.34(-1.12%)
Jan 19, 2022	31.01	31.20	30.51	30.59	30,549	-0.32(-1.04%)
Jan 18, 2022	31.22	31.22	30.80	30.91	56,011	-0.63(-2.01%)
Jan 14, 2022				31.54	0	+0.10(+0.31%)
Jan 13, 2022	32.23	32.23	31.34	31.44	27,449	-0.60(-1.89%)
Jan 12, 2022	32.12	32.21	31.95	32.05	28,068	+0.10(+0.31%)
Jan 11, 2022	31.66	31.95	31.38	31.95	29,017	+0.31(+0.99%)
Jan 10, 2022	31.46	31.64	30.88	31.64	86,827	+0.05(+0.15%)
Jan 07, 2022	31.79	31.79	31.48	31.59	82,779	-0.30(-0.95%)
Jan 06, 2022	31.97	32.05	31.64	31.89	46,699	+0.02(+0.06%)
Jan 05, 2022	32.84	32.84	31.87	31.87	35,286	-0.92(-2.80%)
Jan 04, 2022	33.06	33.06	32.59	32.79	32,720	-0.23(-0.71%)
Jan 03, 2022	33.10	33.10	32.75	33.02	29,996	+0.16(+0.47%)
Dec 31, 2021	32.99	32.99	32.79	32.87	14,048	-0.04(-0.12%)
Dec 30, 2021	33.17	33.17	32.88	32.91	26,687	-0.17(-0.52%)
Dec 29, 2021	33.08	33.13	32.96	33.08	31,457	+0.09(+0.29%)
Dec 28, 2021	33.49	33.49	32.93	32.99	92,662	-0.15(-0.44%)
Dec 27, 2021	32.93	33.13	32.67	33.13	32,393	+0.62(+1.92%)
Dec 23, 2021	32.35	32.59	32.35	32.51	16,736	+0.32(+1.00%)
Dec 22, 2021	32.09	32.28	31.87	32.19	29,725	+0.30(+0.95%)
Dec 21, 2021	31.68	31.89	31.28	31.89	40,703	+0.51(+1.61%)
Dec 20, 2021	31.93	31.93	31.07	31.38	56,592	-0.25(-0.80%)
Dec 17, 2021	31.77	31.93	31.57	31.63	46,872	-0.30(-0.94%)
Dec 16, 2021	32.65	32.65	31.86	31.93	35,059	-0.58(-1.79%)
Dec 15, 2021	31.93	32.52	31.66	32.52	57,864	+0.70(+2.20%)
Dec 14, 2021	32.10	32.10	31.58	31.82	29,497	-0.38(-1.18%)
Dec 13, 2021	32.61	32.61	32.18	32.20	44,269	-0.30(-0.93%)
Dec 10, 2021	32.41	32.50	32.21	32.50	12,575	+0.38(+1.18%)
Dec 09, 2021	32.56	32.56	32.12	32.12	20,704	-0.30(-0.93%)
Dec 08, 2021	32.38	32.42	32.18	32.42	13,749	+0.18(+0.54%)
Dec 07, 2021	31.93	32.26	31.93	32.25	64,888	+0.79(+2.50%)
Dec 06, 2021	31.40	31.53	31.08	31.46	30,693	+0.31(+1.00%)
Dec 03, 2021	31.71	31.71	30.89	31.15	44,927	-0.39(-1.23%)
Dec 02, 2021	31.20	31.58	31.10	31.54	36,193	+0.31(+1.00%)
Dec 01, 2021	31.96	32.15	31.22	31.22	29,700	-0.33(-1.06%)
Nov 30, 2021	32.04	32.11	31.53	31.56	36,675	-0.50(-1.55%)
Nov 29, 2021	31.87	32.16	31.85	32.06	54,216	+0.55(+1.74%)
Nov 26, 2021	31.88	31.89	31.45	31.51	29,993	-0.64(-1.98%)
Nov 24, 2021	32.01	32.14	31.71	32.14	17,529	+0.06(+0.18%)
Nov 23, 2021	32.17	32.18	31.73	32.08	20,358	-0.08(-0.24%)
Nov 22, 2021	32.54	32.73	32.13	32.16	28,367	-0.14(-0.45%)
Nov 19, 2021	32.33	32.39	32.26	32.31	17,194	+0.17(+0.54%)
Nov 18, 2021	31.99	32.14	32.12	32.13	26,295	+0.22(+0.70%)
Nov 17, 2021	31.97	32.02	31.88	31.91	21,574	+0.04(+0.12%)
Nov 16, 2021	31.50	31.92	31.50	31.87	38,537	+0.21(+0.68%)
Nov 15, 2021	31.95	31.95	31.51	31.66	17,908	-0.03(-0.09%)
Nov 12, 2021	31.64	31.69	31.37	31.69	35,782	+0.34(+1.09%)
Nov 11, 2021	31.40	31.43	31.35	31.35	10,880	+0.02(+0.06%)
Nov 10, 2021	31.60			31.33	16,949	-0.30(-0.95%)
Nov 09, 2021	31.89	31.89	31.54	31.63	26,539	-0.14(-0.45%)
Nov 08, 2021	31.75	31.81	31.71	31.77	35,244	+0.03(+0.08%)
Nov 05, 2021	31.75	31.91	31.62	31.74	27,850	+0.01(+0.03%)
Nov 04, 2021	31.61	31.73	31.58	31.73	30,859	+0.26(+0.83%)
Nov 03, 2021	31.28	31.47	31.14	31.47	20,694	+0.19(+0.62%)
Nov 02, 2021	31.13	31.28	31.06	31.28	21,784	+0.22(+0.72%)

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.