Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.63	30.46		30.44	676,087	+2.26(+8.02%)
Jan 28, 2022	27.07	28.18	26.00	28.18	214,822	+1.07(+3.95%)
Jan 27, 2022	27.90	28.68	26.68	27.11	233,746	-0.23(-0.84%)
Jan 26, 2022	27.92	29.89	27.05	27.34	415,385	+0.25(+0.92%)
Jan 25, 2022	27.31	28.33	26.17	27.09	346,143	-1.36(-4.78%)
Jan 24, 2022	26.46	28.77	25.32	28.45	407,313	+1.07(+3.91%)
Jan 21, 2022	28.28	29.14	27.01	27.38	542,307	-1.51(-5.23%)
Jan 20, 2022	28.93	30.86	28.68	28.89	357,243	+0.40(+1.40%)
Jan 19, 2022	30.72	31.61	28.44	28.49	599,856	-1.69(-5.60%)
Jan 18, 2022	31.94	31.94	29.77	30.18	348,478	-2.47(-7.57%)
Jan 14, 2022				32.65	0	-0.44(-1.33%)
Jan 13, 2022	33.59	34.67	32.97	33.09	444,802	-0.14(-0.42%)
Jan 12, 2022	35.17	36.17	33.04	33.23	414,007	-1.85(-5.27%)
Jan 11, 2022	34.80	35.58	33.90	35.08	246,463	+0.08(+0.23%)
Jan 10, 2022	33.68	35.10	32.30	35.00	335,699	+0.77(+2.25%)
Jan 07, 2022	36.79	37.59	34.04	34.23	325,662	-1.78(-4.94%)
Jan 06, 2022	35.89	37.39	34.42	36.01	339,870	-0.22(-0.61%)
Jan 05, 2022	39.94	40.16	36.14	36.23	239,566	-3.91(-9.74%)
Jan 04, 2022	42.21	42.27	39.10	40.14	253,496	-2.27(-5.35%)
Jan 03, 2022	42.87	43.32	40.97	42.41	172,826	+0.01(+0.02%)
Dec 31, 2021	42.41	43.41	41.81	42.40	115,381	+0.14(+0.33%)
Dec 30, 2021	40.67	43.20	40.60	42.26	165,626	+1.66(+4.09%)
Dec 29, 2021	40.71	41.33	39.44	40.60	137,518	-0.20(-0.49%)
Dec 28, 2021	41.84	42.38	40.59	40.80	187,227	-1.21(-2.88%)
Dec 27, 2021	43.81	44.00	41.77	42.01	152,449	-1.88(-4.28%)
Dec 23, 2021	43.51	44.86	43.06	43.89	198,345	-0.09(-0.20%)
Dec 22, 2021	43.53	44.69	43.04	43.98	132,411	+0.27(+0.62%)
Dec 21, 2021	42.17	43.96	41.39	43.71	175,416	+2.12(+5.10%)
Dec 20, 2021	41.54	42.25	40.29	41.59	336,892	-1.22(-2.85%)
Dec 17, 2021	40.01	43.73	38.74	42.81	436,330	+2.75(+6.87%)
Dec 16, 2021	41.61	42.93	40.04	40.06	241,126	-1.01(-2.46%)
Dec 15, 2021	38.99	41.19	38.60	41.07	249,318	+1.82(+4.64%)
Dec 14, 2021	39.46	40.06	38.34	39.25	174,974	-0.91(-2.27%)
Dec 13, 2021	39.41	40.67	39.41	40.16	233,339	+0.23(+0.58%)
Dec 10, 2021	41.23	41.46	39.71	39.93	187,331	-1.07(-2.61%)
Dec 09, 2021	42.14	42.95	41.00	41.00	247,068	-1.77(-4.14%)
Dec 08, 2021	41.98	43.29	40.96	42.77	350,894	+0.89(+2.13%)
Dec 07, 2021	39.59	43.37	39.29	41.88	354,201	+3.24(+8.39%)
Dec 06, 2021	37.33	38.96	35.02	38.64	227,545	+1.10(+2.93%)
Dec 03, 2021	43.69	43.69	36.54	37.54	379,543	-1.90(-4.82%)
Dec 02, 2021	38.54	40.33	38.41	39.44	230,677	+0.90(+2.34%)
Dec 01, 2021	41.00	41.99	38.34	38.54	391,924	-1.43(-3.58%)
Nov 30, 2021	40.43	42.11	39.64	39.97	335,027	-0.76(-1.87%)
Nov 29, 2021	44.27	44.27	40.36	40.73	239,926	-2.34(-5.43%)
Nov 26, 2021	42.60	44.55	41.85	43.07	129,902	-0.89(-2.02%)
Nov 24, 2021	42.84	44.19	41.23	43.96	416,514	+0.35(+0.80%)
Nov 23, 2021	43.19	44.26	41.51	43.61	315,566	-0.19(-0.43%)
Nov 22, 2021	46.62	47.25	42.79	43.80	327,665	-2.32(-5.03%)
Nov 19, 2021	45.54	47.26	45.45	46.12	656,060	-0.26(-0.56%)
Nov 18, 2021	49.50	46.64	45.66	46.38	415,540	-3.03(-6.13%)
Nov 17, 2021	53.17	54.93	49.05	49.41	283,918	-4.35(-8.09%)
Nov 16, 2021	54.59	54.59	51.74	53.76	230,204	-1.29(-2.34%)
Nov 15, 2021	57.10	57.55	54.74	55.05	111,457	-1.70(-3.00%)
Nov 12, 2021	55.20	57.43	53.60	56.75	147,861	+1.88(+3.43%)
Nov 11, 2021	53.57	56.07	52.63	54.87	181,552	+1.97(+3.72%)
Nov 10, 2021	53.82			52.90	153,259	-1.99(-3.63%)
Nov 09, 2021	57.57	59.79	54.50	54.89	217,968	-2.62(-4.56%)
Nov 08, 2021	57.51	60.92	56.83	57.51	197,379	+0.08(+0.14%)
Nov 05, 2021	56.30	58.64	53.20	57.43	356,130	+1.13(+2.01%)
Nov 04, 2021	56.34	57.00	55.07	56.30	176,341	+0.59(+1.06%)
Nov 03, 2021	52.65	56.41	52.26	55.71	202,806	+3.27(+6.24%)
Nov 02, 2021	53.78	53.79	51.70	52.44	138,113	-1.10(-2.05%)

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.