Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.53			36.41	196,136	+2.22(+6.49%)
Jan 28, 2022	32.33	34.55	32.33	34.19	402,563	+2.07(+6.44%)
Jan 27, 2022	34.09	34.57	31.62	32.12	183,924	-1.39(-4.15%)
Jan 26, 2022	34.07	34.56	32.61	33.51	196,893	+0.01(+0.03%)
Jan 25, 2022	33.51	34.90	32.76	33.50	186,118	-1.13(-3.26%)
Jan 24, 2022	32.78	34.94	31.77	34.63	197,566	+1.31(+3.93%)
Jan 21, 2022	33.38	34.42	32.87	33.32	249,799	-0.39(-1.16%)
Jan 20, 2022	35.10	35.72	33.61	33.71	131,445	-1.23(-3.52%)
Jan 19, 2022	35.18	35.86	34.62	34.94	100,300	-0.14(-0.40%)
Jan 18, 2022	36.76	36.76	34.76	35.08	108,229	-2.00(-5.39%)
Jan 14, 2022				37.08	0	+0.01(+0.03%)
Jan 13, 2022	37.29	38.49	36.79	37.07	76,280	-0.08(-0.22%)
Jan 12, 2022	37.70	37.86	36.50	37.15	86,146	-0.41(-1.09%)
Jan 11, 2022	36.75	37.78	36.24	37.56	110,678	+0.95(+2.59%)
Jan 10, 2022	36.70	37.09	35.47	36.61	112,569	-0.37(-1.00%)
Jan 07, 2022	37.72	37.76	36.89	36.98	102,035	-0.57(-1.52%)
Jan 06, 2022	38.28	38.88	36.79	37.55	98,480	-0.83(-2.16%)
Jan 05, 2022	39.39	40.75	38.10	38.38	100,877	-1.15(-2.91%)
Jan 04, 2022	39.98	40.75	38.33	39.53	133,051	-0.35(-0.88%)
Jan 03, 2022	41.75	42.47	38.58	39.88	207,418	-1.44(-3.48%)
Dec 31, 2021	39.34	41.53	38.92	41.32	577,049	+2.06(+5.25%)
Dec 30, 2021	38.64	39.56	38.47	39.26	131,216	+0.51(+1.32%)
Dec 29, 2021	38.59	39.13	38.00	38.75	65,112	+0.31(+0.81%)
Dec 28, 2021	39.35	39.36	38.38	38.44	104,243	-0.88(-2.24%)
Dec 27, 2021	39.26	39.46	38.31	39.32	111,425	+0.03(+0.08%)
Dec 23, 2021	38.62	39.48	38.06	39.29	222,168	+0.86(+2.24%)
Dec 22, 2021	37.24	38.55	36.94	38.43	79,528	+0.99(+2.64%)
Dec 21, 2021	37.24	37.87	36.46	37.44	126,474	+0.84(+2.30%)
Dec 20, 2021	36.02	36.77	35.04	36.60	127,074	-0.14(-0.38%)
Dec 17, 2021	35.08	37.72	34.72	36.74	373,029	+1.64(+4.67%)
Dec 16, 2021	37.36	37.49	35.01	35.10	181,080	-2.15(-5.77%)
Dec 15, 2021	35.64	37.27	34.84	37.25	182,116	+1.85(+5.23%)
Dec 14, 2021	35.40	37.13	34.94	35.40	197,386	-1.95(-5.22%)
Dec 13, 2021	35.91	38.01	34.28	37.35	133,437	-0.24(-0.64%)
Dec 10, 2021	38.56	40.05	37.28	37.59	114,404	-0.87(-2.26%)
Dec 09, 2021	39.39	39.58	38.40	38.46	105,634	-1.33(-3.34%)
Dec 08, 2021	39.04	39.94	38.71	39.79	134,376	+0.73(+1.87%)
Dec 07, 2021	36.44	39.81	36.30	39.06	244,684	+3.01(+8.35%)
Dec 06, 2021	33.99	36.17	33.41	36.05	274,585	+2.38(+7.07%)
Dec 03, 2021	35.24	35.99	33.25	33.67	431,276	-1.31(-3.75%)
Dec 02, 2021	35.17	36.38	34.32	34.98	185,353	-0.01(-0.04%)
Dec 01, 2021	35.78	37.27	34.80	34.99	255,892	+0.13(+0.39%)
Nov 30, 2021	36.90	37.32	34.35	34.86	659,598	-2.18(-5.89%)
Nov 29, 2021	40.13	40.57	36.81	37.04	235,562	-2.82(-7.07%)
Nov 26, 2021	39.01	40.15	38.21	39.86	105,279	-0.21(-0.52%)
Nov 24, 2021	40.25	40.82	39.52	40.07	76,532	-0.44(-1.09%)
Nov 23, 2021	41.36	41.60	39.85	40.51	119,407	-0.90(-2.17%)
Nov 22, 2021	41.95	42.68	40.99	41.41	92,551	-0.58(-1.39%)
Nov 19, 2021	42.83	43.40	41.74	41.99	112,266	-1.32(-3.04%)
Nov 18, 2021	43.58	43.39	42.73	43.31	148,903	-0.71(-1.61%)
Nov 17, 2021	44.61	45.02	44.02	44.02	65,089	-0.74(-1.65%)
Nov 16, 2021	45.05	45.76	44.61	44.76	66,736	-0.18(-0.40%)
Nov 15, 2021	44.12	45.07	43.73	44.94	96,479	+0.76(+1.72%)
Nov 12, 2021	43.32	44.52	43.32	44.18	76,404	+1.01(+2.34%)
Nov 11, 2021	43.49	44.05	42.69	43.17	123,344	+0.08(+0.19%)
Nov 10, 2021	43.91			43.09	86,195	-1.22(-2.75%)
Nov 09, 2021	45.00	47.12	43.86	44.31	120,731	-0.94(-2.08%)
Nov 08, 2021	46.22	47.40	44.70	45.25	140,203	-0.52(-1.14%)
Nov 05, 2021	45.84	46.78	44.85	45.77	140,946	+0.67(+1.49%)
Nov 04, 2021	49.40	49.40	43.18	45.10	178,570	+0.74(+1.67%)
Nov 03, 2021	43.17	44.69	42.81	44.36	177,700	+1.08(+2.50%)
Nov 02, 2021	43.53	43.84	42.41	43.28	79,921	-0.19(-0.44%)

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.