Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.22	35.63		35.60	158,455	+1.62(+4.76%)
Jan 28, 2022	32.88	34.01	32.45	33.99	164,091	+1.12(+3.40%)
Jan 27, 2022	34.01	34.33	32.86	32.87	103,659	-0.93(-2.76%)
Jan 26, 2022	34.95	35.49	33.62	33.80	187,074	-0.32(-0.95%)
Jan 25, 2022	34.03	34.65	33.62	34.12	145,741	-0.35(-1.02%)
Jan 24, 2022	33.58	34.54	32.36	34.48	194,357	+0.36(+1.06%)
Jan 21, 2022	34.38	34.98	34.06	34.11	152,106	-0.52(-1.50%)
Jan 20, 2022	35.15	35.99	34.61	34.63	78,729	-0.33(-0.95%)
Jan 19, 2022	35.59	35.95	34.88	34.97	221,281	-0.47(-1.33%)
Jan 18, 2022	36.56	36.89	35.41	35.44	252,078	-1.82(-4.89%)
Jan 14, 2022				37.26	0	+0.24(+0.64%)
Jan 13, 2022	38.30	38.36	36.88	37.02	89,984	-1.47(-3.82%)
Jan 12, 2022	39.36	39.55	38.47	38.50	156,238	-0.66(-1.69%)
Jan 11, 2022	38.88	39.43	38.70	39.16	64,183	+0.22(+0.57%)
Jan 10, 2022	38.20	38.94	37.81	38.94	156,065	+0.04(+0.10%)
Jan 07, 2022	38.92	39.77	38.78	38.90	46,490	-0.07(-0.18%)
Jan 06, 2022	39.31	39.45	38.19	38.97	135,675	-0.27(-0.70%)
Jan 05, 2022	41.16	41.32	39.21	39.24	147,928	-2.04(-4.94%)
Jan 04, 2022	41.73	42.55	40.85	41.28	175,070	-1.75(-4.06%)
Jan 03, 2022	42.66	43.07	42.09	43.03	90,419	+0.07(+0.16%)
Dec 31, 2021	43.27	43.93	42.93	42.96	73,066	-0.59(-1.35%)
Dec 30, 2021	43.14	44.08	43.14	43.55	164,177	+0.43(+1.00%)
Dec 29, 2021	42.93	43.21	42.65	43.11	115,845	-0.02(-0.05%)
Dec 28, 2021	43.70	44.34	43.07	43.13	132,150	-0.57(-1.30%)
Dec 27, 2021	44.64	44.64	43.54	43.70	137,597	-0.95(-2.13%)
Dec 23, 2021	44.61	44.82	43.98	44.65	79,046	+0.12(+0.27%)
Dec 22, 2021	44.50	44.74	43.96	44.53	65,769	-0.14(-0.32%)
Dec 21, 2021	44.68	44.78	44.03	44.67	109,750	-0.13(-0.28%)
Dec 20, 2021	45.31	45.41	44.47	44.80	143,056	-0.39(-0.87%)
Dec 17, 2021	43.61	45.27	43.14	45.19	105,653	+1.29(+2.95%)
Dec 16, 2021	44.91	45.23	43.65	43.90	113,268	-0.75(-1.69%)
Dec 15, 2021	43.26	44.70	42.98	44.65	120,973	+1.41(+3.27%)
Dec 14, 2021	43.10	43.56	42.56	43.24	211,103	-0.31(-0.72%)
Dec 13, 2021	43.25	43.91	42.94	43.56	75,966	+0.27(+0.63%)
Dec 10, 2021	43.72	43.96	43.22	43.28	99,901	-0.65(-1.49%)
Dec 09, 2021	45.28	45.28	43.92	43.94	63,729	-1.13(-2.51%)
Dec 08, 2021	44.71	45.24	43.91	45.07	68,051	+0.59(+1.32%)
Dec 07, 2021	42.62	44.68	42.62	44.48	141,363	+2.34(+5.55%)
Dec 06, 2021	42.82	42.99	41.38	42.14	111,198	-1.16(-2.68%)
Dec 03, 2021	45.41	45.41	42.99	43.30	116,072	-1.58(-3.52%)
Dec 02, 2021	44.76	45.22	44.27	44.88	70,581	+0.25(+0.57%)
Dec 01, 2021	46.41	46.42	44.52	44.63	130,172	-1.62(-3.50%)
Nov 30, 2021	45.91	46.61	45.30	46.25	88,433	+0.03(+0.06%)
Nov 29, 2021	46.74	47.03	46.08	46.22	56,730	-0.02(-0.04%)
Nov 26, 2021	46.06	47.00	45.85	46.24	54,901	+0.87(+1.91%)
Nov 24, 2021	44.95	45.47	44.46	45.37	54,129	+0.12(+0.26%)
Nov 23, 2021	45.65	45.69	44.42	45.26	60,864	-0.60(-1.31%)
Nov 22, 2021	46.64	46.64	45.78	45.86	89,043	-0.64(-1.38%)
Nov 19, 2021	46.55	46.87	46.35	46.50	37,140	+0.04(+0.08%)
Nov 18, 2021	47.03	46.51	46.43	46.46	48,577	-0.23(-0.49%)
Nov 17, 2021	47.01	47.04	46.49	46.69	42,089	-0.22(-0.47%)
Nov 16, 2021	46.59	46.97	46.24	46.91	82,433	+0.36(+0.77%)
Nov 15, 2021	47.10	47.10	46.55	46.55	78,220	-0.31(-0.67%)
Nov 12, 2021	47.04	47.04	46.40	46.86	39,852	+0.18(+0.38%)
Nov 11, 2021	46.80	46.95	46.55	46.69	47,472	-0.07(-0.15%)
Nov 10, 2021	47.48			46.76	48,809	-0.71(-1.50%)
Nov 09, 2021	48.33	48.33	47.39	47.47	58,518	-0.80(-1.66%)
Nov 08, 2021	48.26	48.65	48.17	48.27	56,114	+0.42(+0.88%)
Nov 05, 2021	48.25	48.41	47.24	47.85	112,572	-1.32(-2.68%)
Nov 04, 2021	49.66	49.66	48.87	49.16	76,757	-0.90(-1.79%)
Nov 03, 2021	49.64	50.06	49.19	50.06	48,754	+0.49(+0.98%)
Nov 02, 2021	49.33	49.58	48.73	49.57	45,739	+0.34(+0.69%)

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.