Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.48		31.73	31.78	4,823,449	-3.27(-9.34%)
Jan 28, 2022	36.67	37.67	34.73	35.05	6,599,487	-1.41(-3.86%)
Jan 27, 2022	34.26	36.68	34.26	36.46	3,658,976	+1.32(+3.76%)
Jan 26, 2022	33.05	35.40	32.31	35.14	4,064,392	+0.89(+2.59%)
Jan 25, 2022	34.03	35.07	32.72	34.25	5,145,117	+1.09(+3.28%)
Jan 24, 2022	35.48	37.16	33.03	33.16	10,066,658	-0.82(-2.40%)
Jan 21, 2022	32.80	34.02	32.01	33.98	4,102,853	+1.70(+5.28%)
Jan 20, 2022	31.69	32.38	30.09	32.27	2,970,738	-0.05(-0.15%)
Jan 19, 2022	31.59	32.37	30.73	32.32	2,428,777	+0.49(+1.54%)
Jan 18, 2022	31.24	31.88	30.40	31.83	2,580,559	+1.26(+4.13%)
Jan 14, 2022				30.57	0	-0.13(-0.44%)
Jan 13, 2022	28.85	30.74	28.85	30.71	2,473,477	+1.54(+5.28%)
Jan 12, 2022	27.91	29.25	27.48	29.16	1,270,488	+0.80(+2.80%)
Jan 11, 2022	29.39	29.61	28.13	28.37	1,191,547	-0.84(-2.89%)
Jan 10, 2022	29.83	30.74	29.11	29.21	2,514,899	-0.04(-0.12%)
Jan 07, 2022	28.94	29.46	27.84	29.25	1,279,457	+0.32(+1.10%)
Jan 06, 2022	28.90	29.90	28.18	28.93	2,612,948	+0.20(+0.69%)
Jan 05, 2022	27.04	28.80	26.69	28.73	2,101,690	+2.00(+7.46%)
Jan 04, 2022	25.59	27.42	25.59	26.74	955,345	+1.09(+4.24%)
Jan 03, 2022	25.94	26.70	25.64	25.65	379,884	-0.72(-2.75%)
Dec 31, 2021	25.96	26.45	25.56	26.37	328,567	+0.26(+0.98%)
Dec 30, 2021	26.91	26.91	25.41	26.12	505,372	-0.55(-2.08%)
Dec 29, 2021	26.45	27.03	26.32	26.67	697,740	+0.26(+0.97%)
Dec 28, 2021	25.99	26.42	25.45	26.42	594,441	+0.50(+1.95%)
Dec 27, 2021	25.55	25.96	25.46	25.91	217,054	+0.42(+1.64%)
Dec 23, 2021	25.64	26.25	25.30	25.49	311,420	-0.26(-0.99%)
Dec 22, 2021	25.82	26.10	25.28	25.75	289,152	+0.10(+0.39%)
Dec 21, 2021	26.23	26.77	25.64	25.65	766,279	-1.05(-3.94%)
Dec 20, 2021	26.63	27.08	26.24	26.70	779,554	+0.68(+2.62%)
Dec 17, 2021	28.06	28.35	25.96	26.02	1,839,816	-1.67(-6.03%)
Dec 16, 2021	26.27	27.99	26.16	27.69	1,847,993	+1.05(+3.95%)
Dec 15, 2021	27.34	28.28	26.52	26.64	2,119,218	-0.62(-2.27%)
Dec 14, 2021	27.68	27.82	26.74	27.25	1,309,261	+0.29(+1.08%)
Dec 13, 2021	26.69	27.53	26.29	26.96	1,512,683	+0.51(+1.93%)
Dec 10, 2021	25.76	26.70	25.30	26.45	1,688,982	+0.31(+1.20%)
Dec 09, 2021	24.95	26.17	24.73	26.14	1,617,689	+1.35(+5.44%)
Dec 08, 2021	25.36	26.07	24.61	24.79	756,644	-0.75(-2.95%)
Dec 07, 2021	26.23	26.23	25.24	25.54	1,373,887	-1.54(-5.69%)
Dec 06, 2021	27.98	28.95	27.06	27.08	1,405,223	-0.43(-1.57%)
Dec 03, 2021	26.30	28.11	26.21	27.52	2,478,514	+1.36(+5.21%)
Dec 02, 2021	26.33	26.82	25.84	26.15	1,482,865	-0.08(-0.30%)
Dec 01, 2021	24.14	26.23	24.12	26.23	1,122,415	+1.68(+6.83%)
Nov 30, 2021	24.46	25.00	23.81	24.55	670,121	+0.24(+0.99%)
Nov 29, 2021	23.81	24.75	23.70	24.31	618,077	+0.13(+0.56%)
Nov 26, 2021	24.17	24.43	23.61	24.18	850,280	+0.02(+0.09%)
Nov 24, 2021	24.90	25.10	24.07	24.16	1,138,137	-0.48(-1.96%)
Nov 23, 2021	24.15	25.34	24.00	24.64	1,571,713	+0.70(+2.91%)
Nov 22, 2021	23.04	24.22	23.03	23.94	361,479	+0.84(+3.64%)
Nov 19, 2021	22.87	23.14	22.67	23.10	157,769	+0.17(+0.75%)
Nov 18, 2021	22.37	22.98	22.93	22.93	118,813	+0.50(+2.22%)
Nov 17, 2021	22.12	22.52	22.12	22.43	37,853	+0.36(+1.61%)
Nov 16, 2021	22.76	22.76	22.02	22.08	106,234	-0.22(-0.99%)
Nov 15, 2021	22.43	22.48	22.03	22.30	89,098	+0.03(+0.15%)
Nov 12, 2021	22.33	22.50	22.16	22.27	83,284	-0.13(-0.57%)
Nov 11, 2021	22.26	22.43	22.07	22.39	38,798	-0.08(-0.35%)
Nov 10, 2021	22.20			22.47	103,640	+0.63(+2.90%)

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.