Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.72			31.56	9,407	+0.29(+0.93%)
Jan 28, 2022	31.54	32.26	31.06	31.27	7,973	+0.02(+0.06%)
Jan 27, 2022	31.05	32.12	31.03	31.26	22,617	+0.58(+1.89%)
Jan 26, 2022	30.73	31.86	30.11	30.68	12,538	+0.09(+0.31%)
Jan 25, 2022	30.56	31.65	30.43	30.58	3,933	-0.03(-0.09%)
Jan 24, 2022	30.99	31.49	30.28	30.61	33,504	-0.46(-1.47%)
Jan 21, 2022	30.81	32.16	30.31	31.07	11,076	+0.11(+0.35%)
Jan 20, 2022	31.66	31.82	30.78	30.96	7,473	-0.90(-2.83%)
Jan 19, 2022	31.68	31.94	31.30	31.86	7,046	+0.28(+0.88%)
Jan 18, 2022	31.52	32.17	31.30	31.58	9,619	-0.26(-0.81%)
Jan 14, 2022				31.84	0	-0.15(-0.47%)
Jan 13, 2022	31.82	32.18	31.81	31.99	2,528	+0.17(+0.53%)
Jan 12, 2022	32.05	32.32	31.54	31.82	5,573	-0.13(-0.41%)
Jan 11, 2022	32.09	32.17	31.63	31.96	7,948	+0.02(+0.07%)
Jan 10, 2022	31.21	32.28	31.21	31.93	11,837	+0.22(+0.69%)
Jan 07, 2022	31.51	31.71	31.51	31.71	2,359	+0.63(+2.04%)
Jan 06, 2022	30.83	31.42	30.82	31.08	6,688	+0.15(+0.48%)
Jan 05, 2022	30.77	31.26	30.35	30.93	5,306	+0.28(+0.91%)
Jan 04, 2022	30.56	31.03	30.42	30.65	8,115	+0.46(+1.51%)
Jan 03, 2022	30.62	30.69	29.90	30.19	14,244	-0.45(-1.46%)
Dec 31, 2021	30.54	30.64	30.44	30.64	4,079	+0.24(+0.78%)
Dec 30, 2021	30.20	30.63	30.02	30.40	8,672	+0.13(+0.42%)
Dec 29, 2021	30.61	30.61	29.82	30.28	6,251	+0.50(+1.69%)
Dec 28, 2021	29.70	30.20	29.60	29.77	45,953	-0.21(-0.68%)
Dec 27, 2021	29.70	30.04	29.41	29.98	13,575	+0.16(+0.53%)
Dec 23, 2021	29.27	30.18	29.27	29.82	19,463	+0.55(+1.88%)
Dec 22, 2021	29.87	30.08	29.14	29.27	22,632	-0.14(-0.48%)
Dec 21, 2021	29.33	29.91	29.33	29.41	13,594	-0.12(-0.41%)
Dec 20, 2021	28.92	29.56	28.82	29.53	11,531	+0.21(+0.70%)
Dec 17, 2021	29.16	29.86	28.34	29.32	22,691	-0.05(-0.16%)
Dec 16, 2021	30.73	30.73	29.15	29.37	53,505	+0.07(+0.25%)
Dec 15, 2021	29.02	29.68	28.92	29.30	34,344	+0.36(+1.26%)
Dec 14, 2021	28.60	29.74	28.60	28.93	18,123	-0.18(-0.61%)
Dec 13, 2021	30.01	30.83	29.11	29.11	48,094	-1.04(-3.47%)
Dec 10, 2021	29.98	31.39	29.97	30.15	8,802	+0.19(+0.62%)
Dec 09, 2021	29.70	31.71	29.36	29.97	14,382	+0.35(+1.17%)
Dec 08, 2021	29.38	29.73	29.07	29.62	11,507	+0.42(+1.44%)
Dec 07, 2021	29.73	29.73	29.02	29.20	11,009	+0.34(+1.16%)
Dec 06, 2021	29.05	29.64	28.71	28.87	11,886	+0.16(+0.55%)
Dec 03, 2021	28.87	28.89	28.47	28.71	3,247	-0.45(-1.54%)
Dec 02, 2021	28.86	29.28	28.82	29.16	14,527	+0.44(+1.53%)
Dec 01, 2021	28.83	29.30	28.60	28.72	14,255	-0.07(-0.26%)
Nov 30, 2021	29.08	29.08	29.08	28.79	24,077	-0.21(-0.71%)
Nov 29, 2021	28.65	29.30	28.65	29.00	23,388	+0.44(+1.54%)
Nov 26, 2021	28.92	29.05	28.56	28.56	1,993	-1.00(-3.38%)
Nov 24, 2021	29.19	29.81	29.13	29.56	10,946	+0.18(+0.60%)
Nov 23, 2021	29.47	29.53	29.09	29.38	3,603	+0.03(+0.10%)
Nov 22, 2021	29.03	29.56	29.03	29.35	6,175	+0.35(+1.22%)
Nov 19, 2021	28.78	29.13	28.78	29.00	9,091	+0.02(+0.06%)
Nov 18, 2021	29.19	29.00	28.74	28.98	6,941	-0.24(-0.83%)
Nov 17, 2021	29.29	29.57	28.92	29.22	5,249	-0.17(-0.57%)
Nov 16, 2021	29.48	29.86	29.39	29.39	8,595	+0.31(+1.06%)
Nov 15, 2021	29.02	29.49	28.95	29.08	10,307	-0.07(-0.22%)
Nov 12, 2021	29.47	29.47	28.95	29.15	6,572	-0.63(-2.13%)
Nov 11, 2021	29.71	29.86	29.63	29.78	10,886	-0.06(-0.19%)
Nov 10, 2021	29.21	29.84		29.84	14,691	+0.92(+3.19%)
Nov 09, 2021	28.89	29.07	28.69	28.91	24,195	+0.03(+0.10%)
Nov 08, 2021	28.61	28.89	27.97	28.89	21,224	+0.41(+1.43%)
Nov 05, 2021	29.04	29.15	28.13	28.48	16,279	-0.71(-2.45%)
Nov 04, 2021	29.01	29.38	28.82	29.19	10,611	+0.11(+0.38%)
Nov 03, 2021	28.40	29.13	28.14	29.08	12,463	+0.79(+2.79%)
Nov 02, 2021	28.06	28.29	27.82	28.29	40,524	+0.18(+0.63%)

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.