Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.87	36.02		35.90	430,041	+6.11(+20.50%)
Jan 28, 2022	32.74	33.18	29.42	29.79	206,367	-2.39(-7.41%)
Jan 27, 2022	33.18	34.16	31.85	32.17	63,822	-0.71(-2.15%)
Jan 26, 2022	33.65	34.43	32.30	32.88	74,151	-0.20(-0.61%)
Jan 25, 2022	33.49	33.68	32.29	33.08	70,259	-1.03(-3.02%)
Jan 24, 2022	33.20	34.42	32.59	34.11	75,261	+0.25(+0.73%)
Jan 21, 2022	35.34	35.70	33.73	33.86	78,663	-2.05(-5.71%)
Jan 20, 2022	37.59	38.31	35.66	35.92	30,851	-1.63(-4.35%)
Jan 19, 2022	39.48	39.48	37.25	37.55	30,191	-0.58(-1.53%)
Jan 18, 2022	40.81	40.81	38.09	38.13	46,987	-1.74(-4.36%)
Jan 14, 2022				39.87	0	+0.60(+1.53%)
Jan 13, 2022	38.99	39.72	38.72	39.26	31,184	+0.31(+0.78%)
Jan 12, 2022	38.74	39.50	38.27	38.96	37,764	+0.70(+1.82%)
Jan 11, 2022	39.63	39.63	38.11	38.26	44,337	-1.24(-3.14%)
Jan 10, 2022	41.97	41.97	39.30	39.50	31,357	-1.37(-3.36%)
Jan 07, 2022	40.54	41.20	40.21	40.88	17,901	+0.10(+0.26%)
Jan 06, 2022	41.07	41.37	40.18	40.77	59,447	+0.18(+0.45%)
Jan 05, 2022	40.50	41.27	40.27	40.59	37,189	+0.31(+0.76%)
Jan 04, 2022	39.75	40.92	39.75	40.29	35,003	+0.73(+1.86%)
Jan 03, 2022	38.81	39.74	38.20	39.55	39,089	+1.07(+2.78%)
Dec 31, 2021	39.33	39.33	38.34	38.48	27,130	-0.52(-1.35%)
Dec 30, 2021	39.68	39.93	38.83	39.01	27,386	-0.45(-1.14%)
Dec 29, 2021	39.13	39.98	39.11	39.46	24,018	-0.13(-0.34%)
Dec 28, 2021	39.23	39.91	38.79	39.59	43,658	-0.01(-0.02%)
Dec 27, 2021	38.35	39.65	38.10	39.60	39,394	+1.19(+3.11%)
Dec 23, 2021	38.73	39.04	38.17	38.41	34,513	-0.32(-0.84%)
Dec 22, 2021	38.86	39.28	38.10	38.73	38,764	+0.46(+1.20%)
Dec 21, 2021	36.98	38.48	36.98	38.27	45,843	+1.43(+3.88%)
Dec 20, 2021	35.96	37.10	35.62	36.84	61,698	+0.70(+1.93%)
Dec 17, 2021	35.98	36.81	35.47	36.14	581,653	-0.13(-0.37%)
Dec 16, 2021	37.03	37.48	36.02	36.28	75,674	-0.22(-0.60%)
Dec 15, 2021	35.94	36.67	35.11	36.50	100,932	+0.54(+1.51%)
Dec 14, 2021	36.04	36.89	35.81	35.95	93,750	-0.31(-0.84%)
Dec 13, 2021	38.43	38.43	36.09	36.26	81,955	-1.56(-4.11%)
Dec 10, 2021	38.34	38.54	37.38	37.81	35,866	+0.05(+0.13%)
Dec 09, 2021	38.72	39.19	37.74	37.77	46,041	-1.31(-3.35%)
Dec 08, 2021	38.44	39.22	38.44	39.07	34,833	+0.59(+1.54%)
Dec 07, 2021	38.33	38.90	37.95	38.48	55,124	+0.89(+2.36%)
Dec 06, 2021	38.07	38.69	36.42	37.59	71,480	-0.26(-0.68%)
Dec 03, 2021	38.77	39.67	37.61	37.85	47,842	-1.01(-2.60%)
Dec 02, 2021	38.10	39.64	36.34	38.86	38,894	+0.96(+2.54%)
Dec 01, 2021	38.97	39.77	37.85	37.90	50,642	-0.33(-0.87%)
Nov 30, 2021	38.96	39.87	37.97	38.23	47,250	-1.27(-3.21%)
Nov 29, 2021	40.47	41.98	39.19	39.50	43,822	-0.66(-1.65%)
Nov 26, 2021	40.59	40.59	38.56	40.17	33,976	-1.61(-3.86%)
Nov 24, 2021	41.42	42.63	41.17	41.78	35,981	+0.09(+0.21%)
Nov 23, 2021	42.12	42.41	41.20	41.69	31,836	-0.14(-0.32%)
Nov 22, 2021	41.97	43.95	41.68	41.83	39,207	+0.35(+0.85%)
Nov 19, 2021	40.47	42.68	40.47	41.48	53,140	+0.45(+1.10%)
Nov 18, 2021	39.38	41.58	39.25	41.02	50,262	+1.58(+4.00%)
Nov 17, 2021	40.60	40.81	39.35	39.45	58,894	-1.26(-3.10%)
Nov 16, 2021	41.20	41.89	40.34	40.71	64,825	-0.84(-2.01%)
Nov 15, 2021	42.87	42.87	40.93	41.54	60,948	-1.35(-3.14%)
Nov 12, 2021	43.92	44.07	42.27	42.89	29,741	-0.76(-1.74%)
Nov 11, 2021	42.53	43.81	42.02	43.65	29,616	+1.74(+4.14%)
Nov 10, 2021	42.82			41.91	40,358	-0.95(-2.21%)
Nov 09, 2021	43.23	44.69	42.04	42.86	37,208	-0.54(-1.25%)
Nov 08, 2021	41.52	43.40	41.43	43.40	55,054	+2.01(+4.86%)
Nov 05, 2021	39.83	41.52	39.50	41.39	49,269	+1.79(+4.53%)
Nov 04, 2021	39.53	39.72	38.51	39.60	31,582	+0.41(+1.04%)
Nov 03, 2021	38.16	40.04	37.95	39.19	58,431	+1.09(+2.86%)
Nov 02, 2021	38.26	38.49	37.82	38.10	33,606	+0.02(+0.05%)

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.