Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.25	35.63		35.54	60,587	+2.38(+7.18%)
Jan 28, 2022	32.15	33.48	31.27	33.16	89,872	+0.99(+3.08%)
Jan 27, 2022	33.05	33.51	31.79	32.17	95,176	-0.51(-1.56%)
Jan 26, 2022	33.69	34.90	32.43	32.68	111,481	-0.58(-1.74%)
Jan 25, 2022	33.08	33.78	32.40	33.26	76,844	-0.64(-1.89%)
Jan 24, 2022	33.02	33.95	31.04	33.90	166,876	+0.09(+0.27%)
Jan 21, 2022	34.88	35.25	33.50	33.81	134,592	-1.33(-3.78%)
Jan 20, 2022	36.23	37.62	34.81	35.14	64,980	-0.95(-2.63%)
Jan 19, 2022	36.30	36.71	35.62	36.09	76,672	-0.16(-0.44%)
Jan 18, 2022	36.73	36.94	35.58	36.25	98,876	-0.88(-2.37%)
Jan 14, 2022				37.13	0	-0.96(-2.52%)
Jan 13, 2022	41.25	41.25	38.05	38.09	124,633	-2.71(-6.64%)
Jan 12, 2022	41.00	41.62	40.09	40.80	97,155	+0.23(+0.57%)
Jan 11, 2022	39.48	41.08	39.01	40.57	69,489	+1.02(+2.58%)
Jan 10, 2022	40.33	41.13	37.97	39.55	82,025	-0.78(-1.93%)
Jan 07, 2022	42.58	43.69	40.13	40.33	66,536	-1.78(-4.23%)
Jan 06, 2022	41.68	43.08	40.15	42.11	74,615	+1.09(+2.66%)
Jan 05, 2022	42.15	43.07	40.58	41.02	102,888	-0.82(-1.96%)
Jan 04, 2022	41.40	42.80	40.06	41.84	77,542	+0.43(+1.04%)
Jan 03, 2022	41.97	42.46	40.47	41.41	80,090	-0.11(-0.26%)
Dec 31, 2021	42.32	43.19	41.06	41.52	89,786	-0.79(-1.87%)
Dec 30, 2021	40.24	42.87	40.24	42.31	51,950	+2.28(+5.70%)
Dec 29, 2021	40.21	40.50	38.96	40.03	82,548	-0.26(-0.65%)
Dec 28, 2021	40.50	41.77	39.99	40.29	80,904	-0.29(-0.71%)
Dec 27, 2021	39.99	41.28	39.77	40.58	83,276	+0.90(+2.27%)
Dec 23, 2021	39.19	40.15	38.04	39.68	53,006	+0.67(+1.72%)
Dec 22, 2021	38.96	39.59	38.08	39.01	125,579	+0.11(+0.28%)
Dec 21, 2021	37.32	39.16	37.04	38.90	71,781	+2.08(+5.65%)
Dec 20, 2021	36.55	37.34	34.67	36.82	134,201	-0.20(-0.54%)
Dec 17, 2021	35.94	37.54	34.01	37.02	461,375	+0.79(+2.18%)
Dec 16, 2021	37.67	38.45	35.52	36.23	140,588	-1.19(-3.18%)
Dec 15, 2021	37.95	39.36	35.13	37.42	158,973	+0.44(+1.19%)
Dec 14, 2021	38.14	38.79	36.77	36.98	73,913	-1.55(-4.02%)
Dec 13, 2021	39.44	39.63	37.77	38.53	97,100	-1.11(-2.80%)
Dec 10, 2021	42.93	42.93	39.42	39.64	114,109	-1.42(-3.46%)
Dec 09, 2021	41.21	42.33	40.50	41.06	49,180	-0.34(-0.82%)
Dec 08, 2021	42.25	42.30	40.98	41.40	124,886	+0.00(+0.00%)
Dec 07, 2021	40.35	42.39	39.91	41.40	222,524	+2.73(+7.06%)
Dec 06, 2021	38.34	40.28	36.68	38.67	178,496	+1.41(+3.78%)
Dec 03, 2021	39.77	39.88	36.27	37.26	98,639	-1.90(-4.85%)
Dec 02, 2021	38.55	39.41	37.29	39.16	122,825	+0.23(+0.59%)
Dec 01, 2021	40.14	40.28	38.73	38.93	110,622	-0.52(-1.32%)
Nov 30, 2021	39.55	40.06	37.73	39.45	116,401	-0.27(-0.68%)
Nov 29, 2021	41.06	42.43	38.55	39.72	70,007	-0.07(-0.17%)
Nov 26, 2021	39.33	41.06	38.74	39.79	199,854	-0.43(-1.08%)
Nov 24, 2021	39.84	40.36	38.65	40.22	72,846	-0.03(-0.07%)
Nov 23, 2021	40.60	40.63	39.00	40.25	93,390	-0.56(-1.37%)
Nov 22, 2021	41.71	42.38	40.05	40.81	100,614	-0.63(-1.52%)
Nov 19, 2021	42.43	43.23	40.50	41.44	148,959	-1.15(-2.70%)
Nov 18, 2021	41.53	42.81	42.21	42.59	83,800	+0.97(+2.33%)
Nov 17, 2021	42.69	43.10	41.26	41.62	92,218	-1.38(-3.21%)
Nov 16, 2021	46.31	46.47	41.72	43.00	220,356	-2.54(-5.58%)
Nov 15, 2021	44.32	46.90	39.00	45.54	423,476	-2.85(-5.89%)
Nov 12, 2021	47.39	48.45	46.38	48.39	278,671	+1.85(+3.98%)
Nov 11, 2021	44.12	46.58	43.20	46.54	99,971	+2.37(+5.37%)
Nov 10, 2021	43.66			44.17	85,573	+0.58(+1.33%)
Nov 09, 2021	43.78	45.19	43.42	43.59	231,241	-0.11(-0.25%)
Nov 08, 2021	44.16	45.48	43.22	43.70	55,599	-0.30(-0.68%)
Nov 05, 2021	42.70	45.80	41.28	44.00	170,142	+1.41(+3.31%)
Nov 04, 2021	41.99	42.70	41.26	42.59	94,084	+0.60(+1.43%)
Nov 03, 2021	41.98	42.59	41.56	41.99	73,791	-0.01(-0.02%)
Nov 02, 2021	40.17	42.07	39.75	42.00	83,141	+1.71(+4.24%)

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.