Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.99	36.16		36.04	428,326	+6.13(+20.50%)
Jan 28, 2022	32.87	33.31	29.54	29.91	205,544	-2.39(-7.41%)
Jan 27, 2022	33.31	34.30	31.98	32.30	63,567	-0.71(-2.15%)
Jan 26, 2022	33.79	34.56	32.43	33.01	73,856	-0.20(-0.61%)
Jan 25, 2022	33.63	33.82	32.42	33.21	69,979	-1.03(-3.02%)
Jan 24, 2022	33.33	34.55	32.72	34.25	74,961	+0.25(+0.73%)
Jan 21, 2022	35.48	35.84	33.87	34.00	78,349	-2.06(-5.71%)
Jan 20, 2022	37.74	38.46	35.80	36.06	30,728	-1.64(-4.35%)
Jan 19, 2022	39.64	39.64	37.40	37.70	30,071	-0.58(-1.53%)
Jan 18, 2022	40.98	40.98	38.24	38.28	46,799	-1.74(-4.36%)
Jan 14, 2022				40.03	0	+0.60(+1.53%)
Jan 13, 2022	39.14	39.88	38.88	39.42	31,060	+0.31(+0.78%)
Jan 12, 2022	38.89	39.66	38.43	39.12	37,613	+0.70(+1.82%)
Jan 11, 2022	39.79	39.79	38.27	38.42	44,160	-1.25(-3.14%)
Jan 10, 2022	42.14	42.14	39.46	39.66	31,232	-1.38(-3.36%)
Jan 07, 2022	40.71	41.37	40.37	41.04	17,829	+0.11(+0.26%)
Jan 06, 2022	41.23	41.54	40.34	40.94	59,209	+0.18(+0.45%)
Jan 05, 2022	40.66	41.43	40.43	40.75	37,040	+0.31(+0.76%)
Jan 04, 2022	39.91	41.08	39.91	40.45	34,864	+0.74(+1.86%)
Jan 03, 2022	38.96	39.90	38.35	39.71	38,933	+1.07(+2.78%)
Dec 31, 2021	39.49	39.49	38.49	38.64	27,021	-0.53(-1.35%)
Dec 30, 2021	39.84	40.09	38.98	39.16	27,277	-0.45(-1.14%)
Dec 29, 2021	39.29	40.14	39.27	39.61	23,922	-0.13(-0.34%)
Dec 28, 2021	39.38	40.07	38.94	39.75	43,484	-0.01(-0.02%)
Dec 27, 2021	38.50	39.80	38.25	39.76	39,237	+1.20(+3.11%)
Dec 23, 2021	38.89	39.19	38.32	38.56	34,375	-0.33(-0.84%)
Dec 22, 2021	39.02	39.44	38.25	38.89	38,609	+0.46(+1.20%)
Dec 21, 2021	37.13	38.64	37.13	38.43	45,660	+1.44(+3.89%)
Dec 20, 2021	36.11	37.25	35.76	36.99	61,452	+0.70(+1.93%)
Dec 17, 2021	36.13	36.96	35.61	36.29	579,332	-0.13(-0.37%)
Dec 16, 2021	37.18	37.63	36.16	36.42	75,372	-0.22(-0.60%)
Dec 15, 2021	36.09	36.82	35.25	36.64	100,529	+0.55(+1.51%)
Dec 14, 2021	36.18	37.04	35.95	36.10	93,376	-0.31(-0.84%)
Dec 13, 2021	38.59	38.59	36.23	36.40	81,628	-1.56(-4.11%)
Dec 10, 2021	38.49	38.69	37.53	37.97	35,723	+0.05(+0.13%)
Dec 09, 2021	38.88	39.34	37.89	37.92	45,858	-1.31(-3.35%)
Dec 08, 2021	38.60	39.38	38.60	39.23	34,694	+0.59(+1.54%)
Dec 07, 2021	38.48	39.06	38.10	38.64	54,905	+0.89(+2.36%)
Dec 06, 2021	38.22	38.85	36.57	37.75	71,195	-0.26(-0.68%)
Dec 03, 2021	38.92	39.82	37.76	38.00	47,651	-1.02(-2.60%)
Dec 02, 2021	38.25	39.80	36.48	39.02	38,739	+0.97(+2.54%)
Dec 01, 2021	39.12	39.93	38.00	38.05	50,440	-0.34(-0.87%)
Nov 30, 2021	39.12	40.03	38.12	38.39	47,061	-1.27(-3.21%)
Nov 29, 2021	40.63	42.15	39.35	39.66	43,647	-0.67(-1.65%)
Nov 26, 2021	40.76	40.76	38.72	40.33	33,840	-1.62(-3.86%)
Nov 24, 2021	41.59	42.80	41.34	41.95	35,837	+0.09(+0.21%)
Nov 23, 2021	42.29	42.58	41.37	41.86	31,709	-0.14(-0.32%)
Nov 22, 2021	42.14	44.12	41.84	42.00	39,050	+0.35(+0.85%)
Nov 19, 2021	40.63	42.85	40.63	41.64	52,928	+0.45(+1.10%)
Nov 18, 2021	39.54	41.75	39.40	41.19	50,062	+1.58(+4.00%)
Nov 17, 2021	40.77	40.98	39.51	39.60	58,659	-1.27(-3.10%)
Nov 16, 2021	41.37	42.05	40.50	40.87	64,566	-0.84(-2.01%)
Nov 15, 2021	43.04	43.04	41.09	41.71	60,705	-1.35(-3.14%)
Nov 12, 2021	44.09	44.24	42.44	43.06	29,623	-0.76(-1.74%)
Nov 11, 2021	42.70	43.99	42.19	43.83	29,498	+1.74(+4.14%)
Nov 10, 2021	43.00			42.08	40,197	-0.95(-2.21%)
Nov 09, 2021	43.41	44.86	42.21	43.03	37,060	-0.54(-1.25%)
Nov 08, 2021	41.68	43.58	41.60	43.58	54,834	+2.02(+4.86%)
Nov 05, 2021	39.99	41.68	39.66	41.56	49,072	+1.80(+4.53%)
Nov 04, 2021	39.69	39.88	38.66	39.76	31,456	+0.41(+1.04%)
Nov 03, 2021	38.31	40.20	38.10	39.35	58,198	+1.10(+2.87%)
Nov 02, 2021	38.41	38.64	37.97	38.25	33,472	+0.02(+0.05%)

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.