Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.88	30.63		30.56	133,734	+2.06(+7.24%)
Jan 28, 2022	27.43	28.57	26.98	28.49	124,658	+0.95(+3.46%)
Jan 27, 2022	28.68	28.70	27.32	27.54	123,935	-1.00(-3.51%)
Jan 26, 2022	29.83	30.08	28.10	28.54	139,465	-1.06(-3.58%)
Jan 25, 2022	29.17	29.84	28.49	29.60	155,809	+0.02(+0.07%)
Jan 24, 2022	29.45	29.70	28.01	29.58	136,888	-0.27(-0.91%)
Jan 21, 2022	30.70	30.73	29.52	29.86	202,485	-1.03(-3.34%)
Jan 20, 2022	31.06	32.68	30.69	30.89	237,992	+0.68(+2.26%)
Jan 19, 2022	29.18	31.04	29.07	30.21	221,912	+1.23(+4.23%)
Jan 18, 2022	27.59	29.34	27.45	28.98	194,367	+0.65(+2.30%)
Jan 14, 2022				28.33	0	-0.94(-3.23%)
Jan 13, 2022	29.50	30.13	29.21	29.27	130,263	-0.60(-2.02%)
Jan 12, 2022	29.20	30.08	29.09	29.88	111,217	+1.13(+3.93%)
Jan 11, 2022	27.87	28.83	27.55	28.75	123,069	+1.00(+3.61%)
Jan 10, 2022	27.94	27.94	26.75	27.74	172,921	-0.24(-0.87%)
Jan 07, 2022	28.69	28.69	27.59	27.99	126,457	-0.33(-1.17%)
Jan 06, 2022	28.27	28.67	27.73	28.32	149,566	+0.45(+1.61%)
Jan 05, 2022	28.12	29.22	27.33	27.87	302,228	-0.69(-2.42%)
Jan 04, 2022	28.58	28.87	27.34	28.56	197,092	-0.24(-0.84%)
Jan 03, 2022	29.64	29.87	28.74	28.81	86,706	-1.07(-3.58%)
Dec 31, 2021	29.92	30.45	29.58	29.88	153,629	+0.13(+0.43%)
Dec 30, 2021	28.53	30.02	28.38	29.75	146,386	+1.41(+4.98%)
Dec 29, 2021	29.29	29.41	28.27	28.34	153,606	-1.37(-4.62%)
Dec 28, 2021	29.77	30.42	29.69	29.71	97,884	-0.16(-0.52%)
Dec 27, 2021	29.30	30.07	29.20	29.87	78,792	+0.35(+1.19%)
Dec 23, 2021	29.09	30.03	29.01	29.52	68,298	+0.28(+0.97%)
Dec 22, 2021	29.33	29.94	28.83	29.23	93,304	-0.58(-1.96%)
Dec 21, 2021	29.15	30.03	28.59	29.82	126,298	+1.28(+4.47%)
Dec 20, 2021	28.47	28.97	27.96	28.54	199,564	-1.29(-4.31%)
Dec 17, 2021	28.96	30.31	27.82	29.83	309,361	+0.08(+0.26%)
Dec 16, 2021	31.08	31.62	29.44	29.75	144,425	-1.25(-4.02%)
Dec 15, 2021	32.03	32.03	29.91	31.00	172,345	-0.47(-1.48%)
Dec 14, 2021	32.27	32.45	31.11	31.46	116,503	-1.35(-4.12%)
Dec 13, 2021	33.64	33.75	32.61	32.82	87,457	-1.25(-3.66%)
Dec 10, 2021	34.01	34.70	34.01	34.06	57,296	+0.01(+0.03%)
Dec 09, 2021	35.18	35.27	34.04	34.05	69,457	-1.26(-3.56%)
Dec 08, 2021	34.55	35.86	34.24	35.31	87,872	+0.89(+2.57%)
Dec 07, 2021	33.90	34.98	33.90	34.42	93,265	+1.27(+3.82%)
Dec 06, 2021	32.32	33.81	31.92	33.16	123,108	+1.03(+3.21%)
Dec 03, 2021	34.85	35.14	31.92	32.12	200,044	-2.96(-8.44%)
Dec 02, 2021	35.38	36.19	34.94	35.08	77,005	-0.18(-0.52%)
Dec 01, 2021	36.00	36.88	35.18	35.27	109,144	-0.19(-0.55%)
Nov 30, 2021	36.16	36.75	35.79	35.46	319,790	-0.80(-2.20%)
Nov 29, 2021	37.40	37.59	35.70	36.26	153,468	-0.78(-2.10%)
Nov 26, 2021	37.36	37.47	36.70	37.04	121,377	-0.95(-2.51%)
Nov 24, 2021	39.43	39.70	35.68	37.99	446,417	-4.91(-11.44%)
Nov 23, 2021	43.33	43.87	42.47	42.90	63,452	-0.73(-1.67%)
Nov 22, 2021	44.05	44.54	43.34	43.63	40,246	-0.39(-0.88%)
Nov 19, 2021	43.58	44.10	43.26	44.02	48,383	+0.29(+0.67%)
Nov 18, 2021	44.18	43.76	43.42	43.73	71,109	-0.92(-2.07%)
Nov 17, 2021	46.04	46.22	44.63	44.65	94,843	-1.72(-3.72%)
Nov 16, 2021	46.30	46.65	45.85	46.38	65,027	+0.27(+0.59%)
Nov 15, 2021	45.24	46.22	45.06	46.10	96,187	+0.96(+2.13%)
Nov 12, 2021	43.85	45.31	43.85	45.14	78,015	+1.65(+3.78%)
Nov 11, 2021	42.04	43.74	42.04	43.50	40,469	+2.14(+5.18%)
Nov 10, 2021	42.00			41.35	75,024	-0.57(-1.37%)
Nov 09, 2021	42.38	42.60	41.59	41.93	37,964	-0.42(-0.99%)
Nov 08, 2021	42.36	42.60	41.81	42.35	55,522	+0.52(+1.23%)
Nov 05, 2021	42.89	43.17	41.53	41.83	105,690	-1.00(-2.34%)
Nov 04, 2021	43.13	43.13	42.37	42.83	85,938	-0.17(-0.38%)
Nov 03, 2021	44.06	44.07	42.54	43.00	137,804	-1.01(-2.30%)
Nov 02, 2021	44.82	45.20	43.50	44.01	273,756	-0.80(-1.78%)

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.