Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.36	28.45		28.35	924,748	+2.13(+8.12%)
Jan 28, 2022	25.44	26.47	24.37	26.22	1,473,225	+0.73(+2.86%)
Jan 27, 2022	27.10	27.27	25.28	25.49	1,005,285	-1.15(-4.32%)
Jan 26, 2022	28.40	28.86	26.42	26.64	765,643	-0.95(-3.44%)
Jan 25, 2022	27.31	27.90	26.36	27.59	1,320,857	-0.38(-1.36%)
Jan 24, 2022	26.12	28.29	25.15	27.97	1,664,854	+0.89(+3.29%)
Jan 21, 2022	26.83	27.97	26.26	27.08	1,656,979	-0.30(-1.10%)
Jan 20, 2022	28.18	29.64	27.21	27.38	758,987	-0.47(-1.69%)
Jan 19, 2022	29.14	30.21	27.79	27.85	739,540	-0.94(-3.27%)
Jan 18, 2022	30.44	30.44	28.65	28.79	954,060	-1.90(-6.19%)
Jan 14, 2022				30.69	0	+1.01(+3.40%)
Jan 13, 2022	31.31	32.08	29.56	29.68	786,612	-1.65(-5.27%)
Jan 12, 2022	33.40	34.13	31.21	31.33	697,265	-1.65(-5.00%)
Jan 11, 2022	32.08	33.08	31.87	32.98	785,524	+0.90(+2.81%)
Jan 10, 2022	31.22	32.13	30.28	32.08	808,910	+0.15(+0.47%)
Jan 07, 2022	31.32	33.16	31.20	31.93	580,269	+0.51(+1.62%)
Jan 06, 2022	31.93	32.70	30.56	31.42	577,304	-0.71(-2.21%)
Jan 05, 2022	33.74	34.22	31.88	32.13	893,737	-1.90(-5.58%)
Jan 04, 2022	35.14	35.40	33.11	34.03	640,497	-1.44(-4.06%)
Jan 03, 2022	35.03	35.93	34.00	35.47	548,120	+0.64(+1.84%)
Dec 31, 2021	34.46	35.87	34.40	34.83	718,512	+0.44(+1.28%)
Dec 30, 2021	32.98	35.63	32.98	34.39	949,373	+1.01(+3.03%)
Dec 29, 2021	33.97	33.99	32.70	33.38	599,552	-0.58(-1.71%)
Dec 28, 2021	35.15	36.11	33.83	33.96	607,570	-1.06(-3.03%)
Dec 27, 2021	35.90	35.90	34.19	35.02	594,283	-0.88(-2.45%)
Dec 23, 2021	35.46	36.45	34.57	35.90	703,971	+0.47(+1.33%)
Dec 22, 2021	36.58	36.90	35.31	35.43	575,648	-1.26(-3.43%)
Dec 21, 2021	36.96	37.27	35.89	36.69	771,489	-0.68(-1.83%)
Dec 20, 2021	37.35	38.22	36.21	37.37	637,667	-0.82(-2.14%)
Dec 17, 2021	35.01	38.40	34.12	38.19	1,066,670	+3.15(+8.99%)
Dec 16, 2021	37.62	37.97	34.73	35.04	916,127	-1.87(-5.07%)
Dec 15, 2021	35.34	37.90	33.88	36.91	1,024,515	+1.59(+4.50%)
Dec 14, 2021	36.16	36.82	34.82	35.32	730,491	-1.31(-3.58%)
Dec 13, 2021	36.89	37.11	35.55	36.63	884,133	-0.20(-0.54%)
Dec 10, 2021	38.80	39.75	36.58	36.83	746,205	-1.70(-4.41%)
Dec 09, 2021	40.61	41.23	38.02	38.53	782,123	-2.59(-6.30%)
Dec 08, 2021	39.02	41.89	38.00	41.12	1,305,909	+2.35(+6.06%)
Dec 07, 2021	37.00	39.74	37.00	38.77	1,124,346	+2.59(+7.16%)
Dec 06, 2021	36.01	36.57	34.48	36.18	868,805	-0.15(-0.41%)
Dec 03, 2021	38.30	38.40	35.23	36.33	956,836	-1.90(-4.97%)
Dec 02, 2021	37.09	38.68	36.91	38.23	711,369	+1.08(+2.91%)
Dec 01, 2021	39.72	40.35	37.08	37.15	949,460	-2.03(-5.18%)
Nov 30, 2021	38.98	40.09	37.91	39.18	844,405	+0.17(+0.44%)
Nov 29, 2021	40.34	40.64	38.40	39.01	793,316	-0.53(-1.34%)
Nov 26, 2021	38.94	40.54	38.80	39.54	449,975	+0.23(+0.59%)
Nov 24, 2021	38.05	40.33	37.53	39.31	824,441	+1.05(+2.74%)
Nov 23, 2021	38.27	38.75	36.93	38.26	1,301,491	-0.07(-0.18%)
Nov 22, 2021	40.90	40.94	38.22	38.33	1,131,335	-2.47(-6.05%)
Nov 19, 2021	41.25	42.09	39.85	40.80	1,418,347	-0.86(-2.06%)
Nov 18, 2021	44.50	41.71	41.42	41.66	1,058,141	-2.79(-6.28%)
Nov 17, 2021	45.52	46.74	43.97	44.45	730,308	-1.10(-2.41%)
Nov 16, 2021	45.35	45.59	44.23	45.55	662,417	+0.10(+0.22%)
Nov 15, 2021	48.16	48.57	45.35	45.45	1,225,682	-1.66(-3.52%)
Nov 12, 2021	45.65	47.95	45.02	47.11	1,252,288	+1.95(+4.32%)
Nov 11, 2021	47.07	48.44	44.00	45.16	4,414,739	-6.00(-11.73%)
Nov 10, 2021	52.53		51.10	51.16	869,542	-2.68(-4.98%)
Nov 09, 2021	55.80	55.80	53.50	53.84	519,582	-2.16(-3.86%)
Nov 08, 2021	57.24	57.51	55.72	56.00	460,843	-1.28(-2.23%)
Nov 05, 2021	59.35	59.65	56.36	57.28	321,076	-1.64(-2.78%)
Nov 04, 2021	59.54	59.87	57.92	58.92	605,746	-0.33(-0.56%)
Nov 03, 2021	57.77	59.87	56.92	59.25	527,905	+1.44(+2.49%)
Nov 02, 2021	56.69	58.43	55.60	57.81	432,629	+0.48(+0.84%)

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.