Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	35.63	37.33	35.63	35.71	67	-0.70(-1.92%)
Jan 28, 2022	36.48	36.91	36.41	36.41	131	-0.26(-0.71%)
Jan 27, 2022	37.52	37.52	36.67	36.67	439	-0.33(-0.89%)
Jan 26, 2022	38.17	38.17	37.00	37.00	659	+0.80(+2.20%)
Jan 25, 2022	35.54	36.20	35.54	36.20	49	+0.63(+1.79%)
Jan 24, 2022	35.00	35.57	34.91	35.57	341	-1.40(-3.79%)
Jan 21, 2022	37.23	37.61	36.78	36.97	410	-1.24(-3.25%)
Jan 20, 2022	38.27	38.27	37.90	38.21	147	-0.38(-0.98%)
Jan 19, 2022	39.19	39.19	38.59	38.59	146	-0.58(-1.48%)
Jan 18, 2022	38.53	39.17	38.53	39.17	33,707	+0.96(+2.52%)
Jan 14, 2022				38.21	0	-1.50(-3.78%)
Jan 13, 2022	38.38	39.71	38.38	39.71	10,708	+2.01(+5.33%)
Jan 12, 2022	38.62	38.62	37.70	37.70	241	+0.65(+1.76%)
Jan 11, 2022	38.43	38.43	37.05	37.05	137	-0.04(-0.11%)
Jan 10, 2022	38.48	38.48	36.59	37.09	656	+0.26(+0.71%)
Jan 07, 2022	37.67	37.67	36.75	36.83	127	-0.27(-0.73%)
Jan 06, 2022	36.68	37.10	36.68	37.10	79	+0.70(+1.92%)
Jan 05, 2022	37.32	37.32	36.40	36.40	503	+0.15(+0.41%)
Jan 04, 2022	35.95	36.25	35.83	36.25	449	+2.42(+7.15%)
Jan 03, 2022	33.83	35.37	33.83	33.83	51	-1.39(-3.95%)
Dec 31, 2021	35.22	35.22	35.22	35.22	100	+1.40(+4.14%)
Dec 30, 2021	33.79	34.66	33.79	33.82	311	-0.49(-1.44%)
Dec 29, 2021	34.63	34.63	34.31	34.31	264	+0.98(+2.96%)
Dec 28, 2021	33.83	33.95	33.33	33.33	362	+0.22(+0.66%)
Dec 27, 2021	33.50	34.09	33.11	33.11	9,160	-0.79(-2.33%)
Dec 23, 2021	33.50	33.90	33.50	33.90	1,757	+1.40(+4.31%)
Dec 22, 2021	32.58	33.37	32.50	32.50	6,860	+0.49(+1.53%)
Dec 21, 2021	31.93	32.01	31.93	32.01	225	+0.51(+1.62%)
Dec 20, 2021	31.50	31.92	31.42	31.50	526	-0.37(-1.16%)
Dec 17, 2021	32.95	32.95	31.79	31.87	32,821	-0.92(-2.81%)
Dec 16, 2021	34.00	34.00	32.37	32.79	226	+0.68(+2.11%)
Dec 15, 2021	31.90	33.21	31.82	32.11	2,606	+0.09(+0.29%)
Dec 14, 2021	31.94	32.44	31.94	32.02	623	-1.30(-3.90%)
Dec 13, 2021	33.30	33.32	31.50	33.32	925	+0.73(+2.24%)
Dec 10, 2021	33.08	33.08	32.45	32.59	100	-0.19(-0.58%)
Dec 09, 2021	32.32	32.78	32.32	32.78	146	+0.32(+0.99%)
Dec 08, 2021	33.26	33.82	32.46	32.46	283	-0.14(-0.43%)
Dec 07, 2021	32.60	32.86	32.60	32.60	199	+1.03(+3.26%)
Dec 06, 2021	32.62	32.62	31.57	31.57	199	-0.64(-1.99%)
Dec 03, 2021	31.99	32.55	31.11	32.21	1,541	-0.49(-1.50%)
Dec 02, 2021	32.29	32.70	31.96	32.70	24,754	+1.23(+3.91%)
Dec 01, 2021	32.28	32.37	31.47	31.47	249	+0.49(+1.58%)
Nov 30, 2021	31.54	30.83	30.60	30.98	14,642	+0.15(+0.49%)
Nov 29, 2021	30.75	30.83	30.75	30.83	73	+0.08(+0.26%)
Nov 26, 2021	30.92	30.92	30.75	30.75	772	-2.09(-6.36%)
Nov 24, 2021	33.00	33.00	32.73	32.84	143	-0.15(-0.45%)
Nov 23, 2021	33.09	33.09	32.99	32.99	89	+0.24(+0.73%)
Nov 22, 2021	33.19	33.19	32.75	32.75	5,418	+0.35(+1.08%)
Nov 19, 2021	32.42	32.60	32.40	32.40	7,106	-1.07(-3.20%)
Nov 18, 2021	33.71	33.79	33.47	33.47	651	-0.27(-0.80%)
Nov 17, 2021	33.74	33.74	33.74	33.74	29	+0.19(+0.57%)
Nov 16, 2021	33.69	33.69	33.53	33.55	102	-0.23(-0.68%)
Nov 15, 2021	33.78	33.78	33.70	33.78	1,769	+0.41(+1.23%)
Nov 12, 2021	33.48	33.51	33.37	33.37	37,764	-0.64(-1.88%)
Nov 11, 2021	33.70	34.01	33.69	34.01	36,173	-0.33(-0.96%)
Nov 09, 2021	34.23	34.35	34.00	34.34	36,281	-0.02(-0.06%)
Nov 08, 2021	34.86	34.86	34.29	34.36	32	+0.00(+0.00%)
Nov 05, 2021	34.62	35.01	34.36	34.36	341	+0.27(+0.79%)
Nov 04, 2021	34.18	34.33	34.09	34.09	145	+0.51(+1.52%)
Nov 03, 2021	34.19	34.19	33.50	33.58	69	-0.05(-0.15%)
Nov 02, 2021	33.77	33.90	33.62	33.63	4,266	-0.43(-1.26%)

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.