Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.66	38.26		38.06	106,493	+1.11(+3.00%)
Jan 28, 2022	35.28	36.98	34.34	36.95	144,375	+1.64(+4.64%)
Jan 27, 2022	36.69	37.32	35.08	35.31	102,858	-1.24(-3.39%)
Jan 26, 2022	38.69	39.80	36.14	36.55	174,077	+0.22(+0.61%)
Jan 25, 2022	36.68	37.17	35.22	36.33	131,895	-0.88(-2.36%)
Jan 24, 2022	35.10	37.43	33.63	37.21	163,467	+1.21(+3.36%)
Jan 21, 2022	36.18	37.68	35.59	36.00	84,878	-0.83(-2.25%)
Jan 20, 2022	37.86	39.03	36.83	36.83	67,306	-0.66(-1.76%)
Jan 19, 2022	39.37	39.95	37.31	37.49	101,118	-1.52(-3.90%)
Jan 18, 2022	40.24	40.57	38.91	39.01	74,472	-1.98(-4.83%)
Jan 14, 2022				40.99	0	-0.86(-2.05%)
Jan 13, 2022	42.84	43.36	41.61	41.85	88,889	-0.65(-1.53%)
Jan 12, 2022	42.97	43.76	42.34	42.50	83,687	-0.05(-0.12%)
Jan 11, 2022	41.96	42.75	40.91	42.55	83,380	+0.58(+1.38%)
Jan 10, 2022	42.99	43.45	41.03	41.97	113,802	-1.50(-3.45%)
Jan 07, 2022	43.79	44.16	43.02	43.47	94,335	-0.56(-1.27%)
Jan 06, 2022	43.02	44.60	42.67	44.03	92,413	+1.09(+2.54%)
Jan 05, 2022	44.50	45.31	42.94	42.94	119,353	-1.76(-3.94%)
Jan 04, 2022	44.28	44.95	43.30	44.70	80,132	+0.44(+0.99%)
Jan 03, 2022	44.77	45.53	42.95	44.26	95,015	-0.20(-0.45%)
Dec 31, 2021	44.31	45.01	43.28	44.46	126,692	+0.18(+0.41%)
Dec 30, 2021	43.41	44.66	43.41	44.28	79,387	+0.72(+1.65%)
Dec 29, 2021	44.01	44.16	42.56	43.56	69,570	-0.20(-0.46%)
Dec 28, 2021	44.66	44.77	43.76	43.76	55,841	-0.84(-1.88%)
Dec 27, 2021	44.54	45.07	44.20	44.60	75,572	+0.16(+0.36%)
Dec 23, 2021	44.79	44.84	44.20	44.44	35,200	-0.17(-0.38%)
Dec 22, 2021	44.40	45.19	44.10	44.61	51,204	+0.15(+0.34%)
Dec 21, 2021	44.00	44.82	43.53	44.46	68,426	+1.16(+2.68%)
Dec 20, 2021	41.11	43.46	40.51	43.30	128,119	+1.62(+3.89%)
Dec 17, 2021	41.47	44.23	40.09	41.68	630,777	+0.20(+0.48%)
Dec 16, 2021	44.97	44.97	40.81	41.48	123,927	-3.08(-6.91%)
Dec 15, 2021	43.09	44.90	41.53	44.56	98,748	+1.33(+3.08%)
Dec 14, 2021	43.39	44.32	42.01	43.23	67,057	-0.46(-1.05%)
Dec 13, 2021	45.03	45.74	43.02	43.69	67,790	-1.72(-3.79%)
Dec 10, 2021	46.38	47.14	45.16	45.41	58,650	-0.34(-0.74%)
Dec 09, 2021	47.25	48.01	45.67	45.75	80,391	-2.04(-4.27%)
Dec 08, 2021	47.52	48.40	45.80	47.79	39,768	+0.63(+1.34%)
Dec 07, 2021	45.86	48.45	44.83	47.16	93,558	+1.95(+4.31%)
Dec 06, 2021	42.81	45.77	41.47	45.21	119,471	+3.05(+7.23%)
Dec 03, 2021	44.34	44.34	41.18	42.16	59,456	-1.96(-4.44%)
Dec 02, 2021	42.90	44.43	42.20	44.12	110,290	+1.10(+2.56%)
Dec 01, 2021	44.55	44.86	42.02	43.02	178,315	-0.53(-1.22%)
Nov 30, 2021	43.31	43.99	42.63	43.55	138,131	-0.21(-0.48%)
Nov 29, 2021	44.28	44.59	42.88	43.76	128,319	+0.25(+0.57%)
Nov 26, 2021	43.48	43.68	41.88	43.51	54,712	-1.53(-3.40%)
Nov 24, 2021	44.20	45.18	43.82	45.04	23,515	+0.45(+1.02%)
Nov 23, 2021	43.87	45.06	43.30	44.59	77,092	+0.65(+1.47%)
Nov 22, 2021	44.81	45.72	43.10	43.94	82,193	-0.61(-1.37%)
Nov 19, 2021	43.80	44.88	43.80	44.55	79,213	+0.54(+1.23%)
Nov 18, 2021	46.10	44.41	43.86	44.01	75,194	-1.43(-3.15%)
Nov 17, 2021	47.84	48.85	45.42	45.44	65,737	-2.87(-5.94%)
Nov 16, 2021	47.02	48.31	46.48	48.31	57,870	+0.78(+1.64%)
Nov 15, 2021	48.05	48.05	47.00	47.53	65,991	-0.34(-0.71%)
Nov 12, 2021	47.40	48.66	47.06	47.87	40,193	+0.47(+0.99%)
Nov 11, 2021	49.83	50.21	47.24	47.40	110,304	-2.12(-4.28%)
Nov 10, 2021	51.08			49.52	115,642	-1.98(-3.84%)
Nov 09, 2021	50.81	51.67	50.48	51.50	58,280	+0.65(+1.28%)
Nov 08, 2021	50.43	52.41	50.14	50.85	81,307	+1.03(+2.07%)
Nov 05, 2021	48.08	50.61	48.08	49.82	68,917	+2.02(+4.23%)
Nov 04, 2021	48.90	48.97	47.47	47.80	51,309	-0.72(-1.48%)
Nov 03, 2021	47.35	48.98	47.00	48.52	63,170	+1.01(+2.13%)
Nov 02, 2021	47.58	48.33	47.07	47.51	76,320	+0.00(+0.00%)

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.