Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.35	30.00		29.85	885,213	+1.50(+5.29%)
Jan 28, 2022	27.65	28.40	26.74	28.35	837,047	+0.70(+2.53%)
Jan 27, 2022	28.69	28.78	27.27	27.65	572,113	-0.51(-1.81%)
Jan 26, 2022	28.72	29.43	27.82	28.16	746,213	+0.05(+0.18%)
Jan 25, 2022	29.45	29.80	27.91	28.11	665,803	-2.12(-7.01%)
Jan 24, 2022	29.00	30.39	27.81	30.23	622,923	+0.66(+2.23%)
Jan 21, 2022	29.65	30.86	29.50	29.57	599,119	-0.91(-2.99%)
Jan 20, 2022	30.10	32.30	29.78	30.48	594,297	+0.83(+2.80%)
Jan 19, 2022	30.39	31.09	29.58	29.65	527,517	-0.71(-2.34%)
Jan 18, 2022	31.41	31.95	30.23	30.36	406,520	-1.70(-5.30%)
Jan 14, 2022				32.06	0	-0.84(-2.55%)
Jan 13, 2022	33.45	33.58	32.61	32.90	447,419	-0.60(-1.79%)
Jan 12, 2022	34.63	34.92	33.44	33.50	560,708	-1.13(-3.26%)
Jan 11, 2022	33.70	35.40	33.24	34.63	794,711	+1.14(+3.40%)
Jan 10, 2022	33.41	33.51	32.43	33.49	607,569	-0.47(-1.38%)
Jan 07, 2022	34.96	35.44	33.92	33.96	380,163	-1.26(-3.58%)
Jan 06, 2022	35.42	36.10	34.21	35.22	599,653	-0.45(-1.26%)
Jan 05, 2022	38.30	38.39	35.57	35.67	528,581	-3.02(-7.81%)
Jan 04, 2022	40.23	40.23	37.91	38.69	469,164	-1.64(-4.07%)
Jan 03, 2022	39.76	40.65	38.53	40.33	609,522	+0.71(+1.79%)
Dec 31, 2021	40.66	41.15	39.55	39.62	320,317	-0.94(-2.32%)
Dec 30, 2021	39.63	41.28	39.63	40.56	379,462	+0.88(+2.22%)
Dec 29, 2021	39.56	39.77	38.99	39.68	263,373	+0.09(+0.23%)
Dec 28, 2021	40.54	41.21	39.29	39.59	333,985	-1.06(-2.61%)
Dec 27, 2021	39.56	40.82	38.88	40.65	480,134	+1.17(+2.96%)
Dec 23, 2021	37.99	39.54	37.78	39.48	368,332	+1.49(+3.92%)
Dec 22, 2021	38.46	38.88	37.30	37.99	298,400	-0.43(-1.12%)
Dec 21, 2021	37.00	38.65	36.71	38.42	438,632	+1.74(+4.74%)
Dec 20, 2021	37.11	37.84	36.12	36.68	507,629	-1.06(-2.81%)
Dec 17, 2021	37.38	38.79	36.35	37.74	1,367,885	+0.58(+1.56%)
Dec 16, 2021	38.19	38.47	36.83	37.16	539,223	-0.61(-1.62%)
Dec 15, 2021	37.33	37.92	35.95	37.77	405,196	+0.42(+1.12%)
Dec 14, 2021	37.35	38.23	36.84	37.35	299,500	-0.21(-0.56%)
Dec 13, 2021	36.82	38.21	36.77	37.56	285,835	+0.44(+1.19%)
Dec 10, 2021	38.07	38.53	36.89	37.12	467,289	-0.80(-2.11%)
Dec 09, 2021	39.65	40.00	37.49	37.92	514,560	-2.17(-5.41%)
Dec 08, 2021	39.49	40.48	39.28	40.09	308,459	+0.39(+0.98%)
Dec 07, 2021	40.29	40.95	39.36	39.70	407,030	-0.04(-0.10%)
Dec 06, 2021	38.83	40.39	37.21	39.74	779,743	+0.84(+2.16%)
Dec 03, 2021	42.87	43.01	38.75	38.90	569,616	-3.86(-9.03%)
Dec 02, 2021	40.52	42.81	40.23	42.76	651,027	+1.58(+3.84%)
Dec 01, 2021	44.24	44.24	41.14	41.18	385,993	-2.21(-5.09%)
Nov 30, 2021	43.32	44.39	42.38	43.39	395,791	-0.23(-0.53%)
Nov 29, 2021	44.31	44.53	42.36	43.62	389,090	+0.00(+0.00%)
Nov 26, 2021	44.10	44.48	43.23	43.62	250,684	-1.36(-3.02%)
Nov 24, 2021	44.13	45.56	43.58	44.98	373,174	+0.71(+1.60%)
Nov 23, 2021	45.50	46.12	43.68	44.27	607,579	-1.17(-2.57%)
Nov 22, 2021	46.52	46.76	44.28	45.44	472,172	-0.84(-1.82%)
Nov 19, 2021	49.10	50.00	45.65	46.28	586,473	-2.96(-6.01%)
Nov 18, 2021	49.86	49.29	48.18	49.24	594,474	-0.46(-0.93%)
Nov 17, 2021	50.33	50.45	48.08	49.70	415,683	-0.96(-1.89%)
Nov 16, 2021	49.51	51.20	49.02	50.66	603,729	+1.15(+2.32%)
Nov 15, 2021	48.75	49.51	48.31	49.51	364,988	+0.81(+1.66%)
Nov 12, 2021	49.40	49.92	48.56	48.70	477,374	-0.65(-1.32%)
Nov 11, 2021	49.08	50.32	48.26	49.35	321,385	+0.70(+1.44%)
Nov 10, 2021	49.03			48.65	1,110,710	-1.86(-3.68%)
Nov 09, 2021	51.89	52.48	50.21	50.51	347,839	-1.38(-2.66%)
Nov 08, 2021	51.86	52.49	51.51	51.89	135,433	+0.15(+0.29%)
Nov 05, 2021	53.14	53.78	51.41	51.74	259,332	-1.10(-2.08%)
Nov 04, 2021	53.75	54.12	52.68	52.84	579,618	-0.61(-1.14%)
Nov 03, 2021	52.62	53.60	52.14	53.45	519,360	+0.61(+1.15%)
Nov 02, 2021	53.96	53.96	52.50	52.84	183,831	-1.18(-2.18%)

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.