Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.72			32.43	220,795	+1.71(+5.57%)
Jan 28, 2022	29.48	30.78	28.80	30.72	128,848	+1.32(+4.49%)
Jan 27, 2022	30.53	30.89	29.09	29.40	119,056	-0.64(-2.13%)
Jan 26, 2022	32.16	32.24	29.97	30.04	238,906	-1.52(-4.82%)
Jan 25, 2022	31.37	31.75	30.31	31.56	105,862	-0.61(-1.90%)
Jan 24, 2022	31.17	32.26	29.87	32.17	175,547	+0.72(+2.29%)
Jan 21, 2022	31.06	32.19	30.65	31.45	168,563	+0.06(+0.19%)
Jan 20, 2022	32.41	33.12	31.09	31.39	184,765	-0.78(-2.42%)
Jan 19, 2022	33.03	33.37	32.05	32.17	140,056	-0.21(-0.65%)
Jan 18, 2022	34.19	34.19	32.07	32.38	164,965	-1.65(-4.85%)
Jan 14, 2022				34.03	0	+0.73(+2.19%)
Jan 13, 2022	35.00	35.43	33.24	33.30	278,037	-1.79(-5.10%)
Jan 12, 2022	36.33	37.18	35.09	35.09	197,021	-1.18(-3.25%)
Jan 11, 2022	36.23	36.78	35.29	36.27	137,313	+0.61(+1.71%)
Jan 10, 2022	37.38	37.38	35.36	35.66	342,105	-1.84(-4.91%)
Jan 07, 2022	37.79	38.76	37.28	37.50	207,846	-0.18(-0.48%)
Jan 06, 2022	38.29	39.07	37.55	37.68	285,906	-0.74(-1.93%)
Jan 05, 2022	40.99	41.12	37.40	38.42	247,090	-2.64(-6.43%)
Jan 04, 2022	41.62	41.99	39.81	41.06	207,415	-0.54(-1.30%)
Jan 03, 2022	41.33	42.99	41.23	41.60	167,879	+0.47(+1.14%)
Dec 31, 2021	41.51	42.33	40.90	41.13	282,785	-0.38(-0.92%)
Dec 30, 2021	41.00	42.90	41.00	41.51	174,262	+0.39(+0.95%)
Dec 29, 2021	41.30	41.43	40.74	41.12	127,986	-0.33(-0.80%)
Dec 28, 2021	41.46	42.29	40.93	41.45	169,221	-0.24(-0.58%)
Dec 27, 2021	40.02	41.83	39.60	41.69	239,494	+1.95(+4.91%)
Dec 23, 2021	37.68	40.00	37.68	39.74	207,568	+2.11(+5.61%)
Dec 22, 2021	36.76	37.65	36.01	37.63	96,092	+0.60(+1.62%)
Dec 21, 2021	36.12	37.14	35.70	37.03	167,552	+1.21(+3.38%)
Dec 20, 2021	37.31	37.31	34.57	35.82	256,278	-2.26(-5.93%)
Dec 17, 2021	35.85	38.47	34.46	38.08	840,125	+2.42(+6.79%)
Dec 16, 2021	36.81	37.40	35.24	35.66	311,949	-1.01(-2.75%)
Dec 15, 2021	36.89	37.05	34.84	36.67	268,047	-0.27(-0.73%)
Dec 14, 2021	35.94	36.96	34.68	36.94	404,783	+0.86(+2.38%)
Dec 13, 2021	36.99	37.86	35.28	36.08	270,334	-1.28(-3.43%)
Dec 10, 2021	37.18	37.78	36.00	37.36	242,891	+0.19(+0.51%)
Dec 09, 2021	38.50	38.97	36.95	37.17	199,366	-1.57(-4.05%)
Dec 08, 2021	37.85	39.37	37.19	38.74	168,770	+0.96(+2.54%)
Dec 07, 2021	39.83	40.40	37.51	37.78	413,954	-1.64(-4.16%)
Dec 06, 2021	37.19	39.49	35.69	39.42	416,549	+2.26(+6.08%)
Dec 03, 2021	39.70	39.70	36.94	37.16	377,129	-2.12(-5.40%)
Dec 02, 2021	39.12	39.63	37.99	39.28	389,142	+0.46(+1.18%)
Dec 01, 2021	39.36	39.92	38.29	38.82	427,480	-0.27(-0.69%)
Nov 30, 2021	37.82	40.06	37.42	39.09	919,694	+1.17(+3.09%)
Nov 29, 2021	37.91	38.33	36.97	37.92	314,089	+0.47(+1.26%)
Nov 26, 2021	36.90	38.97	36.45	37.45	178,806	-0.69(-1.81%)
Nov 24, 2021	36.17	38.45	36.17	38.14	473,666	+1.43(+3.90%)
Nov 23, 2021	36.62	37.33	36.02	36.71	3,479,452	-0.30(-0.82%)
Nov 22, 2021	36.38	37.28	35.58	37.01	786,486	+1.12(+3.12%)
Nov 19, 2021	37.62	38.25	35.79	35.89	1,388,454	-2.09(-5.50%)
Nov 18, 2021	41.32	38.16	37.41	37.98	2,066,457	+0.98(+2.65%)
Nov 17, 2021	35.40	38.61	35.06	37.00	603,766	+1.54(+4.34%)
Nov 16, 2021	35.78	36.17	35.27	35.46	345,699	+0.03(+0.08%)
Nov 15, 2021	35.31	36.36	35.03	35.43	431,932	-0.07(-0.20%)
Nov 12, 2021	36.99	37.51	35.24	35.50	502,316	-0.51(-1.42%)
Nov 11, 2021	35.64	38.54	35.50	36.01	1,030,304	+3.69(+11.42%)
Nov 10, 2021	32.11			32.32	212,337	-0.10(-0.31%)
Nov 09, 2021	32.87	32.87	32.15	32.42	92,288	-0.29(-0.89%)
Nov 08, 2021	31.23	33.06	30.93	32.71	155,523	+1.65(+5.31%)
Nov 05, 2021	31.81	32.58	30.91	31.06	168,418	-0.51(-1.62%)
Nov 04, 2021	31.91	33.83	31.54	31.57	213,855	-0.33(-1.03%)
Nov 03, 2021	31.49	32.14	31.30	31.90	125,271	+0.23(+0.73%)
Nov 02, 2021	32.54	32.78	31.64	31.67	57,869	-0.72(-2.22%)

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.