Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.40		33.52	33.57	21,554,102	-3.35(-9.07%)
Jan 28, 2022	39.08	41.26	36.86	36.92	25,055,944	-2.25(-5.74%)
Jan 27, 2022	35.66	39.67	34.63	39.17	24,652,424	+2.50(+6.83%)
Jan 26, 2022	33.56	37.06	32.59	36.67	34,873,556	+1.55(+4.42%)
Jan 25, 2022	35.30	37.29	34.02	35.12	30,151,004	+1.46(+4.33%)
Jan 24, 2022	37.88	39.48	33.34	33.66	30,149,532	-2.65(-7.29%)
Jan 21, 2022	34.86	36.31	33.21	36.31	31,676,770	+1.93(+5.62%)
Jan 20, 2022	32.16	34.64	30.44	34.37	25,897,636	+1.79(+5.49%)
Jan 19, 2022	30.65	32.63	30.35	32.58	29,216,812	+1.51(+4.87%)
Jan 18, 2022	29.30	31.20	29.24	31.07	29,129,258	+2.58(+9.05%)
Jan 14, 2022				28.49	0	-0.13(-0.47%)
Jan 13, 2022	27.54	28.85	27.01	28.62	24,057,438	+0.73(+2.63%)
Jan 12, 2022	26.90	28.36	26.59	27.89	19,958,634	+0.63(+2.30%)
Jan 11, 2022	28.08	29.06	27.17	27.26	24,739,450	-0.90(-3.21%)
Jan 10, 2022	28.36	29.77	28.12	28.17	25,979,202	+0.32(+1.16%)
Jan 07, 2022	26.95	27.91	26.27	27.84	21,357,884	+0.93(+3.47%)
Jan 06, 2022	27.23	27.98	26.26	26.91	24,021,658	-0.47(-1.70%)
Jan 05, 2022	24.91	27.40	24.56	27.38	19,962,300	+2.52(+10.15%)
Jan 04, 2022	24.54	25.39	24.16	24.85	14,426,638	+0.09(+0.35%)
Jan 03, 2022	25.33	25.65	24.29	24.77	17,336,220	-0.97(-3.77%)
Dec 31, 2021	25.72	25.77	25.18	25.74	12,755,827	+0.12(+0.48%)
Dec 30, 2021	25.61	25.67	24.74	25.62	14,893,210	+0.04(+0.15%)
Dec 29, 2021	25.68	26.17	25.40	25.58	11,040,016	-0.08(-0.30%)
Dec 28, 2021	25.31	25.80	24.65	25.65	12,372,583	+0.46(+1.81%)
Dec 27, 2021	25.82	26.42	25.17	25.20	12,884,263	-0.70(-2.72%)
Dec 23, 2021	26.27	26.55	25.66	25.90	13,304,250	-0.65(-2.44%)
Dec 22, 2021	27.48	27.74	26.55	26.55	16,920,630	-0.81(-2.96%)
Dec 21, 2021	29.05	29.07	27.29	27.36	18,172,666	-2.57(-8.59%)
Dec 20, 2021	29.98	31.27	29.61	29.93	21,431,762	+1.19(+4.14%)
Dec 17, 2021	29.96	30.74	27.82	28.74	31,290,990	-0.80(-2.71%)
Dec 16, 2021	27.16	29.90	26.98	29.54	27,617,990	+1.75(+6.30%)
Dec 15, 2021	29.24	30.53	27.62	27.79	31,701,400	-1.43(-4.89%)
Dec 14, 2021	29.13	29.60	27.94	29.21	20,863,242	+0.74(+2.61%)
Dec 13, 2021	27.61	29.00	27.40	28.47	15,410,429	+1.16(+4.25%)
Dec 10, 2021	26.45	27.91	26.24	27.31	16,418,865	+0.23(+0.84%)
Dec 09, 2021	25.95	27.10	25.57	27.08	17,816,908	+1.72(+6.79%)
Dec 08, 2021	25.76	26.26	25.07	25.36	20,331,814	-0.54(-2.09%)
Dec 07, 2021	26.67	26.71	25.19	25.90	23,476,980	-1.95(-7.01%)
Dec 06, 2021	28.89	30.07	27.16	27.85	24,984,308	-1.77(-5.98%)
Dec 03, 2021	27.49	30.39	27.48	29.62	27,256,354	+1.73(+6.21%)
Dec 02, 2021	30.01	30.21	27.61	27.89	32,462,280	-2.56(-8.41%)
Dec 01, 2021	26.60	30.48	26.20	30.45	26,589,092	+1.96(+6.88%)
Nov 30, 2021	27.62	29.37	27.21	28.49	27,524,768	+1.61(+5.98%)
Nov 29, 2021	25.64	27.42	25.44	26.88	18,750,536	+0.13(+0.50%)
Nov 26, 2021	26.17	27.82	25.79	26.75	15,175,053	+2.65(+10.98%)
Nov 24, 2021	24.79	25.05	23.99	24.10	9,597,864	-0.07(-0.28%)
Nov 23, 2021	24.17	25.03	23.67	24.17	13,336,560	+0.11(+0.47%)
Nov 22, 2021	23.32	24.09	22.84	24.05	13,465,875	+0.31(+1.32%)
Nov 19, 2021	23.60	23.85	23.26	23.74	8,975,557	+0.63(+2.72%)
Nov 18, 2021	22.52	23.34	23.11	23.11	10,684,917	+0.30(+1.29%)
Nov 17, 2021	22.25	23.04	22.22	22.82	8,200,372	+0.83(+3.77%)
Nov 16, 2021	22.33	22.55	21.87	21.99	7,302,658	-0.12(-0.56%)
Nov 15, 2021	21.53	22.37	21.49	22.11	7,706,590	+0.28(+1.26%)
Nov 12, 2021	21.71	22.05	21.65	21.84	6,484,897	-0.07(-0.30%)
Nov 11, 2021	22.17	22.37	21.60	21.90	8,138,892	+0.15(+0.70%)
Nov 10, 2021	21.74			21.75	14,348,236	+0.32(+1.51%)
Nov 09, 2021	21.23	21.86	21.09	21.43	15,329,884	+0.37(+1.76%)
Nov 08, 2021	20.77	21.24	20.57	21.06	14,127,892	-0.20(-0.94%)
Nov 05, 2021	21.46	21.72	20.84	21.26	17,406,414	-0.93(-4.20%)
Nov 04, 2021	21.90	22.46	21.53	22.19	12,667,886	+0.03(+0.13%)
Nov 03, 2021	23.52	23.59	21.83	22.16	17,152,390	-1.26(-5.37%)
Nov 02, 2021	23.44	23.96	23.30	23.42	9,037,434	-0.16(-0.69%)

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.