Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.17	31.47		31.47	25,084	+0.76(+2.46%)
Jan 28, 2022	30.63	30.85	30.53	30.71	4,041	+0.42(+1.37%)
Jan 27, 2022	30.45	30.48	30.22	30.30	12,579	-0.20(-0.64%)
Jan 26, 2022	30.73	30.81	30.49	30.49	9,478	-0.34(-1.09%)
Jan 25, 2022	30.85	31.04	30.77	30.83	10,042	+0.47(+1.55%)
Jan 24, 2022	30.50	30.50	29.93	30.36	44,692	-1.05(-3.35%)
Jan 21, 2022	31.75	31.75	31.41	31.41	42,817	-0.51(-1.60%)
Jan 20, 2022	32.15	32.29	31.90	31.92	6,405	-0.23(-0.71%)
Jan 19, 2022	32.34	32.36	32.15	32.15	19,546	-0.18(-0.55%)
Jan 18, 2022	32.44	32.44	32.28	32.33	14,584	-0.48(-1.47%)
Jan 14, 2022				32.81	0	-0.24(-0.72%)
Jan 13, 2022	33.10	33.16	33.01	33.05	13,711	-0.13(-0.40%)
Jan 12, 2022	33.06	33.18	33.04	33.18	24,635	+0.30(+0.91%)
Jan 11, 2022	32.53	32.88	32.51	32.88	10,095	+0.52(+1.61%)
Jan 10, 2022	32.36	32.41	32.26	32.36	14,635	+0.08(+0.25%)
Jan 07, 2022	32.18	32.28	32.05	32.28	4,741	+0.35(+1.11%)
Jan 06, 2022	31.95	32.07	31.88	31.92	17,937	+0.04(+0.12%)
Jan 05, 2022	32.21	32.26	31.89	31.89	9,212	-0.09(-0.29%)
Jan 04, 2022	32.01	32.09	31.98	31.98	8,910	+0.10(+0.30%)
Jan 03, 2022	31.85	31.94	31.69	31.88	16,900	+0.46(+1.45%)
Dec 31, 2021	31.57	31.59	31.43	31.43	15,788	+0.07(+0.22%)
Dec 30, 2021	31.44	31.48	31.33	31.36	5,376	-0.07(-0.21%)
Dec 29, 2021	31.35	31.44	31.28	31.43	4,213	+0.13(+0.42%)
Dec 28, 2021	31.32	31.37	31.29	31.29	4,511	+0.16(+0.52%)
Dec 27, 2021	30.97	31.13	30.97	31.13	3,730	+0.11(+0.35%)
Dec 23, 2021	30.93	31.02	30.84	31.02	7,541	+0.28(+0.91%)
Dec 22, 2021	30.62	30.76	30.62	30.74	5,135	+0.43(+1.42%)
Dec 21, 2021	30.24	30.31	30.21	30.31	5,563	+0.46(+1.56%)
Dec 20, 2021	29.79	29.85	29.65	29.85	23,340	-0.38(-1.27%)
Dec 17, 2021	30.25	30.34	30.17	30.23	7,430	-0.44(-1.44%)
Dec 16, 2021	30.73	30.82	30.67	30.67	4,693	-0.04(-0.15%)
Dec 15, 2021	30.46	30.73	30.40	30.72	5,710	-0.08(-0.26%)
Dec 14, 2021	30.78	30.86	30.69	30.80	3,370	-0.07(-0.24%)
Dec 13, 2021	31.09	31.09	30.86	30.87	11,408	-0.45(-1.44%)
Dec 10, 2021	31.38	31.38	31.29	31.32	1,654	+0.13(+0.42%)
Dec 09, 2021	31.19	31.25	31.19	31.19	1,590	-0.06(-0.21%)
Dec 08, 2021	31.21	31.28	31.20	31.25	3,648	+0.34(+1.11%)
Dec 07, 2021	30.81	30.91	30.81	30.91	8,871	+0.41(+1.36%)
Dec 06, 2021	30.44	30.50	30.41	30.50	5,920	-0.37(-1.21%)
Dec 03, 2021	30.75	30.87	30.75	30.87	7,365	-0.46(-1.46%)
Dec 02, 2021	31.35	31.41	31.33	31.33	2,047	+0.58(+1.89%)
Dec 01, 2021	31.11	31.11	30.75	30.75	12,139	+0.14(+0.44%)
Nov 30, 2021	30.72	30.82	30.61	30.61	7,024	+0.09(+0.28%)
Nov 29, 2021	30.58	30.60	30.42	30.53	9,138	-0.07(-0.22%)
Nov 26, 2021	30.73	30.74	30.36	30.59	14,856	-0.78(-2.50%)
Nov 24, 2021	31.38	31.39	31.33	31.38	8,540	-0.45(-1.42%)
Nov 23, 2021	31.74	31.83	31.71	31.83	16,889	+0.48(+1.52%)
Nov 22, 2021	31.49	31.51	31.35	31.35	14,535	-0.67(-2.09%)
Nov 19, 2021	32.11	32.16	31.98	32.02	8,682	-0.09(-0.29%)
Nov 18, 2021	32.02	32.11	32.11	32.11	8,812	-0.26(-0.79%)
Nov 17, 2021	32.43	32.43	32.31	32.37	168,624	-0.11(-0.33%)
Nov 16, 2021	32.53	32.54	32.44	32.48	15,749	-0.33(-0.99%)
Nov 15, 2021	32.84	32.84	32.78	32.80	6,519	-0.05(-0.16%)
Nov 12, 2021	32.82	32.91	32.77	32.85	11,643	+0.37(+1.13%)
Nov 11, 2021	32.50	32.57	32.44	32.48	16,987	+0.11(+0.35%)
Nov 10, 2021	32.54		32.37	32.37	6,651	-0.15(-0.45%)
Nov 09, 2021	32.60	32.60	32.48	32.52	9,008	-0.29(-0.90%)
Nov 08, 2021	32.69	32.85	32.69	32.81	7,842	+0.55(+1.70%)
Nov 05, 2021	32.25	32.30	32.22	32.26	3,697	+0.24(+0.75%)
Nov 04, 2021	31.95	32.02	31.95	32.02	2,964	+0.01(+0.04%)
Nov 03, 2021	31.88	32.01	31.84	32.01	9,367	+0.13(+0.42%)
Nov 02, 2021	31.92	31.93	31.86	31.88	6,911	-0.05(-0.15%)

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.