Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.43	41.95		41.49	218,250	+0.92(+2.27%)
Jan 28, 2022	40.16	40.80	39.30	40.57	195,739	+0.35(+0.87%)
Jan 27, 2022	40.61	41.52	39.27	40.22	208,676	-0.08(-0.20%)
Jan 26, 2022	41.84	42.30	39.89	40.30	320,722	-1.09(-2.63%)
Jan 25, 2022	39.44	41.67	37.42	41.39	356,369	+1.40(+3.50%)
Jan 24, 2022	37.16	40.00	36.55	39.99	423,915	+1.59(+4.14%)
Jan 21, 2022	40.65	40.95	38.27	38.40	474,471	-2.26(-5.56%)
Jan 20, 2022	41.19	42.00	40.47	40.66	310,183	-0.80(-1.93%)
Jan 19, 2022	41.80	42.38	41.22	41.46	243,400	-0.15(-0.36%)
Jan 18, 2022	41.37	41.91	40.59	41.61	331,367	+0.90(+2.21%)
Jan 14, 2022				40.71	0	+0.75(+1.88%)
Jan 13, 2022	41.30	41.79	39.94	39.96	321,603	-1.46(-3.52%)
Jan 12, 2022	41.35	42.72	41.27	41.42	351,987	+0.52(+1.27%)
Jan 11, 2022	41.09	41.75	40.30	40.90	343,168	+0.39(+0.96%)
Jan 10, 2022	39.88	40.92	39.15	40.51	447,140	+0.71(+1.78%)
Jan 07, 2022	39.45	40.46	38.94	39.80	256,376	+0.37(+0.94%)
Jan 06, 2022	39.33	40.25	38.69	39.43	564,466	+1.01(+2.63%)
Jan 05, 2022	39.78	41.09	38.22	38.42	703,715	-1.09(-2.76%)
Jan 04, 2022	38.50	39.65	37.74	39.51	578,077	+1.46(+3.84%)
Jan 03, 2022	36.30	38.30	36.17	38.05	308,534	+2.05(+5.69%)
Dec 31, 2021	35.61	36.45	35.47	36.00	166,011	+0.24(+0.67%)
Dec 30, 2021	36.51	36.82	35.62	35.76	171,815	-0.78(-2.13%)
Dec 29, 2021	36.37	37.04	35.91	36.54	159,597	+0.12(+0.33%)
Dec 28, 2021	37.58	38.09	36.18	36.42	257,709	-1.01(-2.70%)
Dec 27, 2021	36.37	37.49	35.92	37.43	162,122	+1.18(+3.26%)
Dec 23, 2021	36.32	36.87	35.88	36.25	197,991	+0.03(+0.08%)
Dec 22, 2021	34.85	36.62	34.46	36.22	530,946	+1.73(+5.02%)
Dec 21, 2021	34.72	35.60	34.47	34.49	327,751	+0.22(+0.64%)
Dec 20, 2021	34.10	34.57	33.17	34.27	817,588	-0.93(-2.64%)
Dec 17, 2021	34.84	35.67	33.91	35.20	981,999	+0.16(+0.46%)
Dec 16, 2021	34.49	35.11	33.61	35.04	681,173	+0.88(+2.58%)
Dec 15, 2021	31.70	34.24	31.70	34.16	506,234	+2.07(+6.45%)
Dec 14, 2021	31.06	32.85	31.06	32.09	277,335	+0.50(+1.58%)
Dec 13, 2021	33.15	33.55	31.56	31.59	388,994	-1.91(-5.70%)
Dec 10, 2021	31.68	34.09	31.68	33.50	1,202,670	+2.85(+9.30%)
Dec 09, 2021	31.86	32.08	30.17	30.65	244,862	-1.36(-4.25%)
Dec 08, 2021	31.71	32.44	31.52	32.01	150,285	+0.47(+1.49%)
Dec 07, 2021	31.80	32.74	31.41	31.54	351,510	+0.19(+0.61%)
Dec 06, 2021	31.18	31.75	30.08	31.35	354,269	+0.53(+1.72%)
Dec 03, 2021	31.42	31.77	29.98	30.82	425,721	+0.04(+0.13%)
Dec 02, 2021	30.01	31.09	29.60	30.78	815,052	+0.47(+1.55%)
Dec 01, 2021	31.75	31.88	30.04	30.31	353,219	-0.75(-2.41%)
Nov 30, 2021	30.51	31.14	29.46	31.06	1,075,221	-0.17(-0.54%)
Nov 29, 2021	32.00	32.31	31.06	31.23	372,202	+0.03(+0.10%)
Nov 26, 2021	32.04	32.17	29.58	31.20	548,791	-2.83(-8.32%)
Nov 24, 2021	33.70	34.26	33.40	34.03	231,465	-0.06(-0.18%)
Nov 23, 2021	34.28	35.23	33.68	34.09	401,121	+0.32(+0.95%)
Nov 22, 2021	34.00	35.01	33.40	33.77	354,129	-0.23(-0.68%)
Nov 19, 2021	34.69	34.98	33.39	34.00	723,686	-1.73(-4.84%)
Nov 18, 2021	36.85	35.75	35.20	35.73	522,418	-1.42(-3.82%)
Nov 17, 2021	37.40	38.67	36.85	37.15	474,881	-0.67(-1.77%)
Nov 16, 2021	36.43	38.33	36.32	37.82	562,000	+1.54(+4.24%)
Nov 15, 2021	35.66	36.45	34.89	36.28	372,967	+0.71(+2.00%)
Nov 12, 2021	35.05	35.77	35.00	35.57	404,532	+0.46(+1.31%)
Nov 11, 2021	35.62	36.02	35.08	35.11	189,702	-0.38(-1.07%)
Nov 10, 2021	37.59		35.46	35.49	686,658	-2.09(-5.56%)
Nov 09, 2021	36.81	37.58	36.36	37.58	260,987	+0.77(+2.09%)
Nov 08, 2021	35.37	37.20	35.34	36.81	261,811	+1.91(+5.47%)
Nov 05, 2021	35.20	35.90	34.85	34.90	319,373	+0.08(+0.23%)
Nov 04, 2021	35.21	35.53	34.53	34.82	290,209	+0.32(+0.93%)
Nov 03, 2021	35.43	35.72	34.33	34.50	202,778	-1.13(-3.17%)
Nov 02, 2021	35.65	36.38	34.26	35.63	279,885	-0.02(-0.06%)

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.