Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.49	34.24		34.22	847,219	+1.85(+5.72%)
Jan 28, 2022	31.57	32.39	30.51	32.37	645,754	+0.92(+2.93%)
Jan 27, 2022	34.04	34.10	31.20	31.45	378,361	-1.80(-5.41%)
Jan 26, 2022	34.63	36.14	33.03	33.25	534,853	-0.48(-1.42%)
Jan 25, 2022	34.19	34.85	33.03	33.73	513,188	-1.03(-2.96%)
Jan 24, 2022	32.02	35.06	31.11	34.76	856,959	+2.40(+7.42%)
Jan 21, 2022	32.24	34.43	32.24	32.36	656,377	-0.48(-1.46%)
Jan 20, 2022	33.84	34.93	32.67	32.84	477,795	-0.33(-0.99%)
Jan 19, 2022	31.94	33.49	31.70	33.17	660,872	+1.75(+5.57%)
Jan 18, 2022	33.94	33.94	31.38	31.42	785,089	-3.42(-9.82%)
Jan 14, 2022				34.84	0	+0.98(+2.89%)
Jan 13, 2022	30.89	35.51	30.25	33.86	3,524,457	-4.69(-12.17%)
Jan 12, 2022	41.69	41.69	38.51	38.55	527,741	-3.19(-7.64%)
Jan 11, 2022	40.27	42.03	39.74	41.74	347,346	+1.33(+3.29%)
Jan 10, 2022	40.71	41.47	39.31	40.41	497,382	-1.15(-2.77%)
Jan 07, 2022	43.35	44.20	40.87	41.56	522,820	-2.40(-5.46%)
Jan 06, 2022	44.50	45.30	43.27	43.96	368,052	-0.59(-1.32%)
Jan 05, 2022	45.53	46.50	44.44	44.55	731,085	-1.13(-2.47%)
Jan 04, 2022	47.11	47.11	45.05	45.68	364,649	-1.59(-3.36%)
Jan 03, 2022	44.54	47.47	44.15	47.27	337,715	+2.67(+5.99%)
Dec 31, 2021	44.78	45.81	44.47	44.60	210,789	-0.45(-1.00%)
Dec 30, 2021	44.15	45.81	43.99	45.05	329,123	+0.99(+2.25%)
Dec 29, 2021	44.41	45.93	43.18	44.06	281,597	-0.24(-0.54%)
Dec 28, 2021	45.10	46.19	44.12	44.30	410,070	-0.59(-1.31%)
Dec 27, 2021	47.42	47.42	44.52	44.89	547,362	-2.56(-5.40%)
Dec 23, 2021	47.03	48.46	46.40	47.45	303,264	+0.67(+1.43%)
Dec 22, 2021	45.83	47.20	45.56	46.78	367,862	+0.86(+1.87%)
Dec 21, 2021	44.90	46.00	44.05	45.92	387,544	+1.22(+2.73%)
Dec 20, 2021	46.53	46.80	43.92	44.70	564,567	-2.57(-5.44%)
Dec 17, 2021	44.87	48.09	44.30	47.27	1,641,097	+2.45(+5.47%)
Dec 16, 2021	46.00	46.25	44.38	44.82	518,458	-0.69(-1.52%)
Dec 15, 2021	45.38	45.59	42.53	45.51	761,052	+0.30(+0.66%)
Dec 14, 2021	45.40	45.88	44.62	45.21	652,609	-0.47(-1.03%)
Dec 13, 2021	43.31	46.22	42.84	45.68	709,564	+2.37(+5.47%)
Dec 10, 2021	44.36	45.43	43.02	43.31	325,441	-1.19(-2.67%)
Dec 09, 2021	45.66	46.44	44.39	44.50	326,622	-1.66(-3.60%)
Dec 08, 2021	44.32	46.48	43.96	46.16	327,263	+1.79(+4.03%)
Dec 07, 2021	43.85	44.93	43.13	44.37	417,910	+1.34(+3.11%)
Dec 06, 2021	42.52	43.64	41.10	43.03	493,719	+0.44(+1.03%)
Dec 03, 2021	44.44	44.44	41.71	42.59	884,737	-1.92(-4.31%)
Dec 02, 2021	44.51	44.76	43.09	44.51	449,469	+0.09(+0.20%)
Dec 01, 2021	46.71	46.75	43.80	44.42	769,485	-1.84(-3.98%)
Nov 30, 2021	43.98	46.37	43.98	46.26	801,120	+1.91(+4.31%)
Nov 29, 2021	45.69	46.43	43.64	44.35	399,387	-0.67(-1.49%)
Nov 26, 2021	46.70	47.67	44.12	45.02	341,733	-2.62(-5.50%)
Nov 24, 2021	46.38	47.83	45.36	47.64	332,774	+1.23(+2.65%)
Nov 23, 2021	44.98	47.78	43.81	46.41	622,614	+1.15(+2.54%)
Nov 22, 2021	47.08	47.40	45.17	45.26	558,633	-1.85(-3.93%)
Nov 19, 2021	47.32	48.27	46.48	47.11	341,430	-0.01(-0.02%)
Nov 18, 2021	49.60	47.42	46.94	47.12	571,384	-2.11(-4.29%)
Nov 17, 2021	50.00	50.53	48.78	49.23	412,693	-1.20(-2.38%)
Nov 16, 2021	49.80	50.63	49.11	50.43	390,552	+0.31(+0.62%)
Nov 15, 2021	51.19	51.39	49.65	50.12	309,013	-0.67(-1.32%)
Nov 12, 2021	51.13	51.70	49.60	50.79	391,037	-0.29(-0.57%)
Nov 11, 2021	52.16	53.73	50.89	51.08	328,315	-1.08(-2.07%)
Nov 10, 2021	52.83		52.02	52.16	342,632	-0.81(-1.53%)
Nov 09, 2021	53.58	54.06	52.59	52.97	315,469	-1.13(-2.09%)
Nov 08, 2021	54.52	55.83	53.51	54.10	462,003	-0.92(-1.67%)
Nov 05, 2021	52.95	56.08	51.50	55.02	750,875	+2.34(+4.44%)
Nov 04, 2021	53.08	53.73	51.48	52.68	360,435	-0.49(-0.92%)
Nov 03, 2021	51.24	53.55	50.79	53.17	586,555	+1.99(+3.89%)
Nov 02, 2021	49.52	51.33	49.15	51.18	418,300	+1.12(+2.24%)

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.