Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.60	30.12		30.12	1,239,850	+3.26(+12.15%)
Jan 28, 2022	26.68	26.98	25.75	26.85	1,294,184	+0.31(+1.16%)
Jan 27, 2022	27.61	27.92	26.42	26.55	728,262	-1.07(-3.86%)
Jan 26, 2022	28.02	28.71	27.40	27.61	702,735	-0.18(-0.65%)
Jan 25, 2022	27.41	27.87	27.39	27.79	1,295,157	-0.57(-2.01%)
Jan 24, 2022	29.81	29.81	27.27	28.36	1,384,305	-3.17(-10.06%)
Jan 21, 2022	32.96	33.49	31.27	31.54	1,192,208	-1.06(-3.24%)
Jan 20, 2022	34.35	34.62	32.51	32.59	1,414,103	-0.39(-1.18%)
Jan 19, 2022	32.36	33.30	32.30	32.98	664,452	+0.70(+2.16%)
Jan 18, 2022	31.54	32.86	31.26	32.29	808,980	-0.12(-0.36%)
Jan 14, 2022				32.40	0	+0.04(+0.11%)
Jan 13, 2022	33.28	33.77	31.96	32.37	843,547	-1.08(-3.22%)
Jan 12, 2022	32.55	33.79	32.27	33.44	961,286	+1.06(+3.27%)
Jan 11, 2022	32.06	33.31	31.49	32.39	1,027,149	+0.83(+2.64%)
Jan 10, 2022	30.21	31.96	29.97	31.55	1,431,993	+1.48(+4.93%)
Jan 07, 2022	29.56	30.91	29.54	30.07	783,030	+0.52(+1.77%)
Jan 06, 2022	28.93	30.08	28.25	29.55	1,123,746	+1.17(+4.11%)
Jan 05, 2022	27.73	29.37	27.41	28.38	1,042,860	+0.44(+1.59%)
Jan 04, 2022	27.27	27.98	26.28	27.94	816,236	+0.28(+1.01%)
Jan 03, 2022	27.23	27.99	26.71	27.66	763,976	+1.01(+3.80%)
Dec 31, 2021	26.28	27.10	26.06	26.65	883,478	-0.07(-0.27%)
Dec 30, 2021	23.80	27.24	23.78	26.72	1,419,257	+3.10(+13.13%)
Dec 29, 2021	24.24	24.70	23.59	23.62	964,081	-0.89(-3.65%)
Dec 28, 2021	24.57	25.09	24.50	24.51	514,203	-0.10(-0.40%)
Dec 27, 2021	25.44	26.03	24.60	24.61	481,624	-0.90(-3.54%)
Dec 23, 2021	25.37	25.88	24.68	25.52	556,594	+0.24(+0.97%)
Dec 22, 2021	25.89	26.18	25.03	25.27	1,065,328	-0.84(-3.22%)
Dec 21, 2021	24.96	26.38	24.96	26.11	1,343,051	+1.45(+5.86%)
Dec 20, 2021	26.03	26.03	24.26	24.67	1,334,642	-1.40(-5.37%)
Dec 17, 2021	25.81	26.40	25.02	26.07	1,345,274	-0.05(-0.17%)
Dec 16, 2021	27.00	27.37	25.75	26.11	1,174,613	-0.46(-1.73%)
Dec 15, 2021	26.93	27.02	25.90	26.57	1,158,806	-0.80(-2.94%)
Dec 14, 2021	27.68	28.37	27.29	27.38	1,043,458	-0.66(-2.35%)
Dec 13, 2021	29.01	29.17	27.54	28.04	1,236,015	-1.38(-4.70%)
Dec 10, 2021	29.38	29.98	28.68	29.42	956,680	-0.21(-0.70%)
Dec 09, 2021	30.12	30.57	29.44	29.63	798,061	-0.62(-2.06%)
Dec 08, 2021	31.04	31.06	29.67	30.25	1,059,927	-0.84(-2.70%)
Dec 07, 2021	30.04	31.35	29.61	31.09	1,598,660	+1.57(+5.33%)
Dec 06, 2021	26.90	29.68	26.35	29.52	1,540,194	+2.77(+10.37%)
Dec 03, 2021	28.02	28.02	26.05	26.75	1,457,893	-1.69(-5.94%)
Dec 02, 2021	28.48	29.75	28.09	28.44	1,244,898	+0.36(+1.29%)
Dec 01, 2021	31.11	31.28	28.02	28.07	1,396,107	-2.81(-9.10%)
Nov 30, 2021	31.69	32.39	30.29	30.89	1,815,693	-0.80(-2.51%)
Nov 29, 2021	31.65	32.10	31.14	31.68	1,095,522	+0.02(+0.06%)
Nov 26, 2021	31.64	32.08	31.50	31.66	510,288	-0.80(-2.45%)
Nov 24, 2021	32.60	33.72	32.01	32.46	800,045	-0.26(-0.80%)
Nov 23, 2021	33.43	33.89	32.65	32.72	1,145,143	-0.80(-2.37%)
Nov 22, 2021	31.68	33.89	31.68	33.52	985,480	+1.18(+3.63%)
Nov 19, 2021	30.51	32.34	30.51	32.34	1,661,731	+1.39(+4.50%)
Nov 18, 2021	31.84	30.95	30.78	30.95	1,156,923	-0.18(-0.58%)
Nov 17, 2021	33.89	33.99	30.89	31.13	1,182,338	-2.87(-8.45%)
Nov 16, 2021	35.12	35.18	33.78	34.00	646,215	-0.98(-2.79%)
Nov 15, 2021	35.33	35.44	34.48	34.98	1,215,114	-0.21(-0.59%)
Nov 12, 2021	34.35	35.26	34.27	35.19	1,926,536	+0.84(+2.45%)
Nov 11, 2021	34.62	35.02	34.04	34.35	1,394,194	+0.32(+0.93%)
Nov 10, 2021	34.64			34.03	2,055,099	-0.14(-0.42%)
Nov 09, 2021	34.81	34.97	34.12	34.18	470,552	-0.45(-1.31%)
Nov 08, 2021	35.12	35.27	34.27	34.63	615,702	-0.16(-0.47%)
Nov 05, 2021	35.04	35.43	34.45	34.79	1,226,231	-0.39(-1.10%)
Nov 04, 2021	36.15	36.56	34.44	35.18	733,385	-0.94(-2.60%)
Nov 03, 2021	36.57	36.76	35.96	36.12	448,121	-0.19(-0.52%)
Nov 02, 2021	36.16	36.54	35.80	36.31	1,159,986	-0.41(-1.11%)

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.