Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.11			24.55	1,134,654	+2.52(+11.44%)
Jan 28, 2022	20.93	22.14	20.56	22.03	796,892	+0.94(+4.46%)
Jan 27, 2022	22.61	22.96	20.81	21.09	1,429,964	-1.02(-4.61%)
Jan 26, 2022	24.56	24.60	21.86	22.11	1,301,374	-1.20(-5.15%)
Jan 25, 2022	22.72	23.72	22.20	23.31	930,547	+0.05(+0.21%)
Jan 24, 2022	22.32	23.39	21.12	23.26	1,620,142	+0.13(+0.56%)
Jan 21, 2022	24.00	24.00	22.09	23.13	1,748,170	-1.10(-4.54%)
Jan 20, 2022	25.15	26.26	24.16	24.23	722,408	-0.46(-1.86%)
Jan 19, 2022	25.54	26.31	24.61	24.69	570,933	-0.38(-1.52%)
Jan 18, 2022	25.54	26.39	24.81	25.07	1,021,462	-1.13(-4.31%)
Jan 14, 2022				26.20	0	-0.62(-2.31%)
Jan 13, 2022	27.96	28.32	26.75	26.82	606,814	-1.25(-4.45%)
Jan 12, 2022	28.90	29.23	27.51	28.07	828,747	-0.13(-0.46%)
Jan 11, 2022	27.03	28.75	26.61	28.20	959,549	+0.96(+3.52%)
Jan 10, 2022	26.20	27.40	25.01	27.24	1,539,524	+0.45(+1.68%)
Jan 07, 2022	27.81	28.67	26.67	26.79	1,087,695	-1.16(-4.15%)
Jan 06, 2022	28.59	29.00	26.80	27.95	1,375,138	-0.99(-3.42%)
Jan 05, 2022	30.18	31.27	28.52	28.94	1,187,317	-1.98(-6.40%)
Jan 04, 2022	33.59	33.79	29.97	30.92	1,715,739	-2.31(-6.95%)
Jan 03, 2022	34.57	34.75	32.70	33.23	700,771	-0.82(-2.41%)
Dec 31, 2021	34.40	35.20	34.05	34.05	350,950	-0.60(-1.73%)
Dec 30, 2021	32.79	34.98	32.63	34.65	635,823	+1.61(+4.87%)
Dec 29, 2021	34.00	34.20	32.09	33.04	974,871	-1.23(-3.59%)
Dec 28, 2021	34.58	35.82	33.88	34.27	557,292	-0.31(-0.90%)
Dec 27, 2021	35.48	36.75	34.12	34.58	1,327,484	-0.23(-0.66%)
Dec 23, 2021	34.79	35.19	33.90	34.81	533,926	+0.33(+0.96%)
Dec 22, 2021	35.39	35.50	34.00	34.48	534,936	-0.91(-2.57%)
Dec 21, 2021	34.16	35.48	33.33	35.39	975,851	+2.02(+6.05%)
Dec 20, 2021	33.71	35.30	33.23	33.37	913,502	-1.67(-4.77%)
Dec 17, 2021	33.74	35.29	32.33	35.04	1,603,687	+0.76(+2.22%)
Dec 16, 2021	35.50	36.03	33.65	34.28	1,338,872	-0.86(-2.45%)
Dec 15, 2021	34.42	35.41	32.76	35.14	1,110,030	+0.56(+1.62%)
Dec 14, 2021	34.94	36.10	33.96	34.58	1,029,992	-1.07(-3.00%)
Dec 13, 2021	38.30	38.88	35.52	35.65	1,052,445	-2.97(-7.69%)
Dec 10, 2021	38.70	39.75	37.11	38.62	1,172,343	-0.04(-0.10%)
Dec 09, 2021	38.47	39.85	38.24	38.66	905,242	-0.38(-0.97%)
Dec 08, 2021	38.52	39.80	37.57	39.04	1,604,826	+0.89(+2.33%)
Dec 07, 2021	37.44	38.66	36.32	38.15	1,887,854	+1.50(+4.09%)
Dec 06, 2021	35.64	36.93	34.30	36.65	1,380,547	+0.62(+1.72%)
Dec 03, 2021	37.08	37.41	33.51	36.03	2,940,720	-1.83(-4.83%)
Dec 02, 2021	35.80	38.54	35.38	37.86	2,003,940	+1.17(+3.19%)
Dec 01, 2021	40.11	41.92	36.43	36.69	2,858,007	-2.68(-6.81%)
Nov 30, 2021	39.45	43.65	36.60	39.37	4,887,268	+0.35(+0.90%)
Nov 29, 2021	38.27	39.95	36.91	39.02	1,548,382	+1.33(+3.53%)
Nov 26, 2021	38.40	39.40	36.81	37.69	993,587	-2.24(-5.61%)
Nov 24, 2021	37.51	40.03	36.56	39.93	992,366	+2.24(+5.94%)
Nov 23, 2021	37.27	38.94	37.27	37.69	1,095,119	-0.27(-0.71%)
Nov 22, 2021	40.00	40.32	35.89	37.96	2,349,807	-1.79(-4.50%)
Nov 19, 2021	38.14	40.29	38.10	39.75	2,084,305	+1.25(+3.25%)
Nov 18, 2021	37.50	38.80	38.36	38.50	2,018,410	+0.85(+2.26%)
Nov 17, 2021	36.46	38.88	34.42	37.65	3,371,142	+1.48(+4.09%)
Nov 16, 2021	36.23	37.34	35.16	36.17	2,548,245	-2.13(-5.56%)
Nov 15, 2021	40.56	42.23	37.41	38.30	3,859,397	-1.10(-2.79%)
Nov 12, 2021	39.80	40.12	37.60	39.40	2,897,356	-0.51(-1.28%)
Nov 11, 2021	36.80	40.61	35.90	39.91	3,318,221	+4.88(+13.93%)
Nov 10, 2021	39.62			35.03	11,268,160	+2.92(+9.09%)
Nov 09, 2021	30.85	32.80	29.10	32.11	3,186,832	+2.21(+7.39%)
Nov 08, 2021	27.70	30.16	27.68	29.90	1,611,218	+3.14(+11.73%)
Nov 05, 2021	27.22	27.89	26.41	26.76	662,922	-0.31(-1.15%)
Nov 04, 2021	28.69	28.69	26.64	27.07	1,132,292	-2.60(-8.76%)
Nov 03, 2021	29.10	29.87	28.39	29.67	607,575	+0.96(+3.34%)
Nov 02, 2021	29.27	29.54	27.76	28.71	765,207	-0.70(-2.38%)

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.