Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.88	31.30		31.30	28,252	+0.37(+1.20%)
Jan 28, 2022	31.05	31.25	30.20	30.93	23,893	-0.38(-1.21%)
Jan 27, 2022	31.65	32.07	31.26	31.31	31,945	-0.39(-1.23%)
Jan 26, 2022	31.90	32.32	31.16	31.70	32,927	-0.05(-0.17%)
Jan 25, 2022	32.02	32.03	31.10	31.75	29,271	-0.50(-1.54%)
Jan 24, 2022	30.30	32.34	29.82	32.25	58,028	+1.62(+5.29%)
Jan 21, 2022	29.61	31.03	29.47	30.63	92,151	+0.81(+2.73%)
Jan 20, 2022	31.71	31.73	29.55	29.81	113,699	-1.88(-5.92%)
Jan 19, 2022	32.09	32.28	31.54	31.69	34,466	-0.29(-0.91%)
Jan 18, 2022	31.94	32.51	31.94	31.98	24,819	-0.12(-0.36%)
Jan 14, 2022				32.10	0	+0.30(+0.95%)
Jan 13, 2022	31.66	32.06	31.42	31.80	48,748	+0.27(+0.84%)
Jan 12, 2022	31.66	31.92	30.98	31.53	41,275	-0.10(-0.31%)
Jan 11, 2022	31.85	31.85	31.42	31.63	34,641	-0.22(-0.69%)
Jan 10, 2022	32.43	32.43	31.42	31.85	40,701	-0.42(-1.32%)
Jan 07, 2022	32.14	32.72	31.71	32.27	19,404	+0.22(+0.69%)
Jan 06, 2022	31.57	32.63	31.39	32.05	20,463	+0.50(+1.60%)
Jan 05, 2022	31.53	32.15	31.36	31.55	21,133	+0.04(+0.14%)
Jan 04, 2022	31.63	31.93	31.37	31.50	13,422	-0.15(-0.48%)
Jan 03, 2022	31.12	31.70	31.12	31.65	19,477	+0.49(+1.56%)
Dec 31, 2021	31.15	31.55	30.62	31.17	16,122	+0.23(+0.74%)
Dec 30, 2021	31.35	31.35	30.94	30.94	7,848	-0.50(-1.60%)
Dec 29, 2021	31.41	31.70	30.79	31.44	8,651	+0.12(+0.40%)
Dec 28, 2021	31.32	31.68	31.19	31.32	11,680	-0.08(-0.25%)
Dec 27, 2021	31.63	31.63	30.98	31.40	10,258	+0.23(+0.74%)
Dec 23, 2021	31.43	31.93	30.89	31.17	15,801	-0.04(-0.14%)
Dec 22, 2021	30.71	31.52	30.45	31.21	15,873	+0.34(+1.09%)
Dec 21, 2021	30.90	31.23	30.12	30.88	23,990	+0.41(+1.34%)
Dec 20, 2021	30.63	30.68	29.86	30.47	30,381	-0.54(-1.74%)
Dec 17, 2021	31.76	31.76	30.88	31.01	44,338	-0.63(-1.99%)
Dec 16, 2021	32.01	32.69	30.96	31.64	26,868	-0.32(-1.00%)
Dec 15, 2021	30.89	31.96	30.50	31.96	42,980	+1.62(+5.34%)
Dec 14, 2021	30.29	31.41	30.27	30.34	52,135	-0.28(-0.92%)
Dec 13, 2021	30.79	30.99	30.49	30.62	14,543	-0.04(-0.12%)
Dec 10, 2021	30.73	31.18	30.39	30.66	8,884	-0.08(-0.26%)
Dec 09, 2021	31.24	31.24	30.73	30.73	21,061	-0.40(-1.28%)
Dec 08, 2021	31.27	31.83	31.02	31.13	9,542	-0.27(-0.87%)
Dec 07, 2021	31.55	31.68	31.22	31.41	8,530	+0.07(+0.23%)
Dec 06, 2021	31.06	31.66	30.52	31.34	19,278	+0.36(+1.17%)
Dec 03, 2021	31.32	31.32	30.50	30.97	21,728	-0.09(-0.28%)
Dec 02, 2021	30.73	31.19	30.64	31.06	14,691	+0.75(+2.48%)
Dec 01, 2021	31.10	32.80	30.27	30.31	19,937	+0.02(+0.06%)
Nov 30, 2021	30.61	31.22	30.29	30.29	27,660	-0.32(-1.03%)
Nov 29, 2021	31.71	31.76	30.61	30.61	16,360	-0.46(-1.47%)
Nov 26, 2021	31.66	32.25	30.78	31.07	19,895	-1.28(-3.96%)
Nov 24, 2021	32.54	32.92	32.22	32.35	8,796	-0.58(-1.76%)
Nov 23, 2021	31.99	32.93	31.93	32.93	21,571	+1.24(+3.91%)
Nov 22, 2021	31.98	32.54	31.39	31.69	16,870	+0.05(+0.17%)
Nov 19, 2021	31.86	32.18	31.64	31.64	10,194	-0.61(-1.91%)
Nov 18, 2021	31.50	32.26	31.45	32.25	26,312	+0.50(+1.58%)
Nov 17, 2021	32.27	32.27	31.62	31.75	18,886	-0.61(-1.87%)
Nov 16, 2021	32.42	32.67	32.18	32.36	14,533	-0.40(-1.21%)
Nov 15, 2021	32.55	32.84	32.11	32.75	11,707	+0.45(+1.39%)
Nov 12, 2021	33.14	33.14	32.30	32.30	14,239	-0.87(-2.62%)
Nov 11, 2021	32.92	33.27	32.81	33.17	9,484	+0.59(+1.81%)
Nov 10, 2021	32.50			32.58	8,894	-0.17(-0.51%)
Nov 09, 2021	32.79	32.79	32.11	32.75	14,345	-0.17(-0.51%)
Nov 08, 2021	33.22	33.26	32.51	32.92	13,522	-0.36(-1.08%)
Nov 05, 2021	32.58	33.58	32.29	33.28	44,280	+1.01(+3.13%)
Nov 04, 2021	33.16	33.16	32.03	32.27	13,756	-0.64(-1.95%)
Nov 03, 2021	31.57	33.34	31.57	32.91	19,230	+1.13(+3.56%)
Nov 02, 2021	32.12	32.30	31.42	31.78	15,959	-0.14(-0.44%)

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.