Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.80	32.61		32.58	5,922	+0.60(+1.86%)
Jan 28, 2022	31.64	31.98	31.17	31.98	11,800	+0.41(+1.31%)
Jan 27, 2022	32.34	32.44	31.38	31.57	8,084	-0.44(-1.39%)
Jan 26, 2022	32.94	32.94	31.98	32.01	7,935	-0.29(-0.90%)
Jan 25, 2022	32.04	32.54	31.74	32.30	8,381	-0.41(-1.24%)
Jan 24, 2022	31.64	32.71	31.35	32.71	121,847	+0.66(+2.05%)
Jan 21, 2022	32.19	32.72	32.05	32.05	50,481	-0.46(-1.40%)
Jan 20, 2022	33.14	33.56	32.51	32.51	7,397	-0.59(-1.78%)
Jan 19, 2022	33.80	33.80	33.09	33.09	9,772	-0.48(-1.44%)
Jan 18, 2022	34.05	34.17	33.55	33.58	22,735	-0.70(-2.03%)
Jan 14, 2022				34.27	0	-0.08(-0.23%)
Jan 13, 2022	34.96	34.96	34.28	34.35	12,286	+0.02(+0.06%)
Jan 12, 2022	34.53	34.53	34.26	34.33	12,733	-0.14(-0.39%)
Jan 11, 2022	33.85	34.47	33.85	34.47	12,622	+0.25(+0.73%)
Jan 10, 2022	34.31	34.31	33.78	34.22	10,174	-0.10(-0.28%)
Jan 07, 2022	34.35	34.74	34.29	34.31	10,832	-0.22(-0.65%)
Jan 06, 2022	34.50	34.71	34.43	34.54	276,876	+0.21(+0.62%)
Jan 05, 2022	35.10	35.15	34.32	34.32	8,574	-0.76(-2.18%)
Jan 04, 2022	35.05	35.13	34.97	35.09	7,728	+0.31(+0.89%)
Jan 03, 2022	34.65	35.02	34.59	34.78	15,140	+0.15(+0.44%)
Dec 31, 2021	34.45	34.75	34.45	34.62	6,959	+0.02(+0.06%)
Dec 30, 2021	34.71	34.93	34.60	34.60	20,650	-0.07(-0.20%)
Dec 29, 2021	34.62	34.71	34.62	34.67	3,662	+0.15(+0.43%)
Dec 28, 2021	34.86	34.86	34.51	34.52	11,025	-0.01(-0.03%)
Dec 27, 2021	34.41	34.54	34.07	34.54	10,738	+0.47(+1.37%)
Dec 23, 2021	33.99	34.11	33.98	34.07	5,783	+0.23(+0.67%)
Dec 22, 2021	33.61	33.86	33.56	33.84	8,230	+0.35(+1.04%)
Dec 21, 2021	32.92	33.51	32.92	33.49	7,085	+0.78(+2.39%)
Dec 20, 2021	32.63	32.71	32.22	32.71	21,007	-0.53(-1.60%)
Dec 17, 2021	33.25	33.53	33.07	33.24	5,199	-0.12(-0.36%)
Dec 16, 2021	33.78	33.86	33.25	33.36	24,617	-0.30(-0.89%)
Dec 15, 2021	33.23	33.66	33.03	33.66	6,387	+0.45(+1.37%)
Dec 14, 2021	33.29	33.54	33.21	33.21	9,157	-0.21(-0.64%)
Dec 13, 2021	33.55	33.59	33.39	33.42	10,164	-0.34(-1.02%)
Dec 10, 2021	34.17	34.17	33.64	33.76	6,435	+0.04(+0.13%)
Dec 09, 2021	34.04	34.04	33.72	33.72	6,133	-0.42(-1.22%)
Dec 08, 2021	33.94	34.19	33.94	34.13	8,763	+0.19(+0.57%)
Dec 07, 2021	33.99	34.19	33.94	33.94	19,127	+0.51(+1.53%)
Dec 06, 2021	33.05	33.67	33.05	33.43	24,472	+0.53(+1.61%)
Dec 03, 2021	33.40	33.40	32.65	32.90	9,209	-0.27(-0.80%)
Dec 02, 2021	32.33	33.36	32.33	33.16	8,278	+0.79(+2.43%)
Dec 01, 2021	33.28	33.42	32.41	32.38	6,122	-0.36(-1.09%)
Nov 30, 2021	33.12	33.29	32.69	32.73	33,128	-0.89(-2.63%)
Nov 29, 2021	34.35	34.35	33.44	33.62	28,039	-0.05(-0.15%)
Nov 26, 2021	34.01	34.01	33.38	33.67	26,518	-1.07(-3.07%)
Nov 24, 2021	34.74	34.76	34.66	34.74	2,643	-0.04(-0.13%)
Nov 23, 2021	34.78	34.84	34.55	34.78	7,075	+0.04(+0.11%)
Nov 22, 2021	34.84	35.05	34.74	34.74	6,592	+0.17(+0.49%)
Nov 19, 2021	34.75	34.75	34.57	34.58	5,673	-0.27(-0.78%)
Nov 18, 2021	34.97	34.86	34.86	34.85	11,228	-0.10(-0.28%)
Nov 17, 2021	35.01	35.02	34.82	34.95	7,903	-0.31(-0.87%)
Nov 16, 2021	35.19	35.37	35.18	35.25	8,878	+0.07(+0.19%)
Nov 15, 2021	35.48	35.48	35.14	35.19	9,564	+0.03(+0.08%)
Nov 12, 2021	35.39	35.39	35.07	35.16	8,202	+0.11(+0.31%)
Nov 11, 2021	34.98	35.14	34.90	35.05	9,675	+0.19(+0.54%)
Nov 10, 2021	35.05			34.86	16,192	-0.27(-0.77%)
Nov 09, 2021	35.19	35.19	35.04	35.13	6,120	-0.01(-0.03%)
Nov 08, 2021	35.13	35.39	35.09	35.14	21,999	+0.00(+0.00%)
Nov 05, 2021	35.60	35.60	35.05	35.14	24,415	+0.44(+1.28%)
Nov 04, 2021	35.14	35.14	34.65	34.69	12,765	-0.16(-0.47%)
Nov 03, 2021	34.44	34.93	34.44	34.86	20,732	+0.50(+1.46%)
Nov 02, 2021	34.18	34.42	34.18	34.36	27,742	-0.02(-0.06%)

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.