Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.27			37.89	21,359	-0.71(-1.84%)
Jan 28, 2022	39.00	40.13	36.59	38.60	33,561	-0.70(-1.78%)
Jan 27, 2022	40.40	41.90	39.10	39.30	23,129	-2.12(-5.12%)
Jan 26, 2022	42.28	42.45	40.09	41.42	10,102	-0.30(-0.72%)
Jan 25, 2022	42.42	42.95	40.25	41.72	19,036	-1.11(-2.59%)
Jan 24, 2022	41.03	44.14	40.24	42.83	21,888	+1.55(+3.75%)
Jan 21, 2022	44.30	44.30	41.10	41.28	7,594	-0.96(-2.27%)
Jan 20, 2022	42.00	42.31	41.39	42.24	6,733	+1.07(+2.60%)
Jan 19, 2022	39.71	41.24	39.71	41.17	2,769	+0.77(+1.91%)
Jan 18, 2022	39.74	41.47	39.70	40.40	3,471	+0.88(+2.23%)
Jan 14, 2022				39.52	0	-0.16(-0.40%)
Jan 13, 2022	38.85	40.03	38.85	39.68	4,100	+1.19(+3.09%)
Jan 12, 2022	38.39	39.83	38.39	38.49	2,211	+0.04(+0.10%)
Jan 11, 2022	39.43	39.55	37.93	38.45	5,192	-0.80(-2.04%)
Jan 10, 2022	40.88	40.88	39.50	39.25	5,273	-1.97(-4.78%)
Jan 07, 2022	41.60	41.60	41.22	41.22	2,606	-0.33(-0.79%)
Jan 06, 2022	41.22	41.55	40.93	41.55	862	+1.03(+2.54%)
Jan 05, 2022	39.53	40.92	39.50	40.52	7,515	+1.11(+2.82%)
Jan 04, 2022	39.00	39.65	38.63	39.41	3,767	+0.51(+1.31%)
Jan 03, 2022	37.61	38.90	37.61	38.90	10,023	+1.88(+5.08%)
Dec 31, 2021	37.02	37.48	36.62	37.02	2,720	+0.33(+0.90%)
Dec 30, 2021	36.73	37.02	36.35	36.69	3,186	+0.49(+1.35%)
Dec 29, 2021	36.05	36.90	35.23	36.20	5,404	-0.09(-0.25%)
Dec 28, 2021	35.64	37.00	35.63	36.29	8,830	+1.15(+3.27%)
Dec 27, 2021	37.00	37.00	34.70	35.14	11,372	-2.21(-5.92%)
Dec 23, 2021	37.35	37.35	36.30	37.35	3,667	+0.13(+0.35%)
Dec 22, 2021	38.20	38.20	37.19	37.22	5,212	-0.53(-1.40%)
Dec 21, 2021	37.10	37.96	37.10	37.75	4,484	+0.86(+2.33%)
Dec 20, 2021	36.45	37.63	36.10	36.89	6,119	+0.09(+0.24%)
Dec 17, 2021	38.23	38.76	36.70	36.80	9,787	-1.88(-4.86%)
Dec 16, 2021	37.53	38.68	37.53	38.68	13,802	+1.13(+3.01%)
Dec 15, 2021	36.73	37.96	36.47	37.55	8,916	+0.45(+1.21%)
Dec 14, 2021	36.72	37.20	36.37	37.10	12,112	+0.23(+0.62%)
Dec 13, 2021	37.05	37.26	36.14	36.87	7,760	-0.53(-1.42%)
Dec 10, 2021	37.57	38.00	37.32	37.40	3,951	+0.14(+0.38%)
Dec 09, 2021	37.24	37.57	36.98	37.26	6,320	-0.23(-0.61%)
Dec 08, 2021	37.00	37.50	37.00	37.49	4,101	+0.72(+1.96%)
Dec 07, 2021	37.20	37.88	35.49	36.77	11,989	+0.37(+1.02%)
Dec 06, 2021	36.45	38.56	35.95	36.40	4,219	-0.07(-0.19%)
Dec 03, 2021	37.30	37.40	35.79	36.47	7,598	-0.83(-2.23%)
Dec 02, 2021	37.04	37.80	35.75	37.30	4,315	+0.68(+1.86%)
Dec 01, 2021	37.43	38.00	36.62	36.62	2,481	+0.04(+0.11%)
Nov 30, 2021	38.66	38.71	36.58	36.58	3,029	-2.04(-5.28%)
Nov 29, 2021	40.41	40.41	38.35	38.62	8,624	-0.51(-1.30%)
Nov 26, 2021	39.90	39.92	39.13	39.13	8,405	-1.52(-3.74%)
Nov 24, 2021	41.11	41.35	39.74	40.65	10,365	-0.95(-2.28%)
Nov 23, 2021	42.68	44.50	41.60	41.60	4,522	-0.95(-2.23%)
Nov 22, 2021	42.74	43.88	41.75	42.55	11,017	-0.26(-0.61%)
Nov 19, 2021	43.49	43.49	42.81	42.81	4,501	-0.72(-1.65%)
Nov 18, 2021	44.71	44.50	43.51	43.53	18,039	-1.47(-3.27%)
Nov 17, 2021	44.50	45.21	43.48	45.00	23,247	+0.54(+1.21%)
Nov 16, 2021	42.67	45.13	41.02	44.46	21,854	+1.77(+4.15%)
Nov 15, 2021	42.04	42.75	41.10	42.69	8,076	+0.68(+1.62%)
Nov 12, 2021	41.79	42.12	41.46	42.01	4,460	+0.22(+0.53%)
Nov 11, 2021	41.00	41.79	40.72	41.79	6,189	+0.82(+2.00%)
Nov 10, 2021	40.85			40.97	13,268	+0.18(+0.44%)
Nov 09, 2021	41.03	41.35	39.75	40.79	12,497	-0.50(-1.21%)
Nov 08, 2021	41.09	41.83	39.96	41.29	23,720	-0.02(-0.05%)
Nov 05, 2021	41.50	42.46	40.50	41.31	29,301	-0.05(-0.12%)
Nov 04, 2021	40.47	41.99	40.00	41.36	31,297	+1.27(+3.17%)
Nov 03, 2021	36.75	40.46	36.00	40.09	40,598	+3.24(+8.79%)
Nov 02, 2021	35.77	39.00	35.70	36.85	47,629	+1.21(+3.40%)

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.