Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.36	31.89		31.88	21,258	+0.63(+2.03%)
Jan 28, 2022	30.75	31.25	30.46	31.25	28,463	+0.40(+1.30%)
Jan 27, 2022	31.61	31.99	30.82	30.85	13,453	-0.56(-1.77%)
Jan 26, 2022	32.11	32.46	31.35	31.40	21,008	-0.42(-1.33%)
Jan 25, 2022	31.69	32.11	31.35	31.83	432,684	-0.52(-1.61%)
Jan 24, 2022	31.13	32.35	31.05	32.35	39,447	+0.57(+1.81%)
Jan 21, 2022	31.98	32.38	31.75	31.77	13,867	-0.31(-0.97%)
Jan 20, 2022	32.75	33.14	32.06	32.09	13,669	-0.61(-1.88%)
Jan 19, 2022	33.18	33.25	32.69	32.70	19,770	-0.59(-1.79%)
Jan 18, 2022	33.61	33.63	33.21	33.29	16,317	-0.65(-1.92%)
Jan 14, 2022				33.94	0	+0.04(+0.12%)
Jan 13, 2022	34.10	34.32	33.90	33.90	6,186	-0.02(-0.07%)
Jan 12, 2022	34.33	34.33	33.76	33.93	5,791	-0.15(-0.45%)
Jan 11, 2022	33.82	34.08	33.53	34.08	37,594	+0.17(+0.49%)
Jan 10, 2022	33.67	34.28	33.39	33.92	54,800	+0.02(+0.06%)
Jan 07, 2022	34.57	34.57	33.90	33.90	41,858	-0.29(-0.85%)
Jan 06, 2022	34.26	34.38	34.00	34.19	23,774	+0.14(+0.40%)
Jan 05, 2022	34.80	34.93	33.99	34.05	22,668	-0.81(-2.32%)
Jan 04, 2022	34.90	34.94	34.82	34.86	24,466	+0.32(+0.91%)
Jan 03, 2022	34.60	34.83	34.34	34.55	21,923	+0.21(+0.61%)
Dec 31, 2021	34.08	34.49	34.08	34.34	22,589	+0.08(+0.23%)
Dec 30, 2021	34.53	34.57	34.26	34.26	17,574	-0.12(-0.34%)
Dec 29, 2021	34.21	34.38	34.21	34.38	15,627	+0.13(+0.39%)
Dec 28, 2021	34.18	34.35	34.10	34.24	14,041	+0.10(+0.29%)
Dec 27, 2021	33.82	34.22	33.82	34.15	28,053	+0.38(+1.13%)
Dec 23, 2021	34.16	34.72	33.71	33.77	34,761	-0.35(-1.03%)
Dec 22, 2021	33.02	34.18	33.02	34.12	95,718	+0.96(+2.89%)
Dec 21, 2021	32.88	33.16	32.79	33.16	60,801	+0.65(+2.01%)
Dec 20, 2021	33.14	33.14	31.93	32.50	13,862	-0.37(-1.12%)
Dec 17, 2021	33.18	33.18	32.85	32.87	4,436	-0.11(-0.32%)
Dec 16, 2021	33.54	33.67	32.84	32.98	32,191	-0.25(-0.74%)
Dec 15, 2021	32.60	33.33	32.63	33.22	12,403	+0.26(+0.78%)
Dec 14, 2021	32.52	33.14	29.62	32.97	13,057	-0.09(-0.28%)
Dec 13, 2021	33.09	33.27	33.05	33.06	14,491	-0.36(-1.08%)
Dec 10, 2021	33.29	33.42	33.29	33.42	12,558	+0.10(+0.30%)
Dec 09, 2021	33.65	33.65	33.32	33.32	9,440	-0.45(-1.33%)
Dec 08, 2021	33.62	33.82	33.62	33.77	10,756	+0.25(+0.74%)
Dec 07, 2021	33.65	33.79	33.48	33.52	8,965	+0.35(+1.06%)
Dec 06, 2021	32.51	33.42	32.50	33.17	30,783	+0.67(+2.06%)
Dec 03, 2021	33.11	33.26	32.25	32.50	20,115	-0.24(-0.75%)
Dec 02, 2021	31.95	32.90	31.95	32.75	30,766	+0.85(+2.67%)
Dec 01, 2021	32.91	33.25	31.89	31.89	12,468	-0.46(-1.42%)
Nov 30, 2021	32.75	32.75	32.22	32.35	14,307	-0.74(-2.23%)
Nov 29, 2021	33.60	33.60	33.07	33.09	13,081	+0.03(+0.10%)
Nov 26, 2021	33.19	33.23	32.84	33.06	16,140	-1.28(-3.73%)
Nov 24, 2021	34.38	34.38	34.25	34.34	15,844	-0.09(-0.25%)
Nov 23, 2021	34.22	34.45	34.22	34.42	8,460	+0.07(+0.21%)
Nov 22, 2021	34.44	34.69	34.34	34.35	19,365	+0.26(+0.76%)
Nov 19, 2021	34.26	34.29	34.09	34.09	9,840	-0.23(-0.68%)
Nov 18, 2021	34.32	34.38	34.28	34.33	82,347	-0.15(-0.44%)
Nov 17, 2021	34.42	34.57	34.38	34.48	12,404	-0.37(-1.05%)
Nov 16, 2021	34.84	34.95	34.66	34.85	9,259	+0.03(+0.09%)
Nov 15, 2021	34.85	34.89	34.72	34.82	6,062	-0.02(-0.06%)
Nov 12, 2021	34.73	34.89	34.73	34.84	15,859	+0.13(+0.39%)
Nov 11, 2021	34.61	34.90	34.61	34.70	16,333	+0.20(+0.57%)
Nov 10, 2021	34.52		34.48	34.51	33,060	-0.25(-0.71%)
Nov 09, 2021	34.80	34.85	34.71	34.75	10,409	-0.04(-0.12%)
Nov 08, 2021	34.92	34.98	34.75	34.80	6,825	-0.01(-0.02%)
Nov 05, 2021	35.79	37.58	34.71	34.80	9,996	+0.58(+1.68%)
Nov 04, 2021	34.40	34.46	34.11	34.23	26,948	-0.05(-0.14%)
Nov 03, 2021	33.75	34.36	33.75	34.28	66,868	+0.54(+1.60%)
Nov 02, 2021	33.58	34.03	33.58	33.74	12,130	+0.09(+0.26%)

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.