Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	29.48	30.79		30.71	801,576	+1.26(+4.28%)
Jan 28, 2022	29.69	29.72	28.36	29.45	915,542	-0.06(-0.20%)
Jan 27, 2022	29.43	30.26	28.97	29.51	2,404,905	+0.44(+1.51%)
Jan 26, 2022	31.14	31.14	28.76	29.07	1,538,832	-1.18(-3.90%)
Jan 25, 2022	29.45	30.64	29.16	30.25	1,531,443	+0.11(+0.36%)
Jan 24, 2022	29.32	30.46	28.17	30.14	2,330,527	+0.09(+0.30%)
Jan 21, 2022	30.25	30.68	29.63	30.05	1,744,108	-0.55(-1.80%)
Jan 20, 2022	31.48	32.24	30.59	30.60	1,312,874	-0.66(-2.11%)
Jan 19, 2022	32.03	32.70	31.25	31.26	1,000,633	-0.59(-1.85%)
Jan 18, 2022	32.17	32.47	31.59	31.85	1,418,564	-0.48(-1.48%)
Jan 14, 2022				32.33	0	-0.70(-2.12%)
Jan 13, 2022	34.05	34.25	32.87	33.03	1,152,430	-0.87(-2.57%)
Jan 12, 2022	34.58	35.13	33.73	33.90	890,475	-0.16(-0.47%)
Jan 11, 2022	33.47	34.36	33.24	34.06	1,061,612	+0.59(+1.76%)
Jan 10, 2022	33.76	33.90	32.89	33.47	1,833,169	-0.91(-2.65%)
Jan 07, 2022	35.34	35.75	33.78	34.38	2,026,422	-2.08(-5.70%)
Jan 06, 2022	36.54	36.81	35.34	36.46	1,316,019	+0.77(+2.16%)
Jan 05, 2022	37.39	37.88	35.63	35.69	1,058,367	-1.42(-3.83%)
Jan 04, 2022	37.93	37.93	36.50	37.11	692,798	-0.37(-0.99%)
Jan 03, 2022	37.19	38.12	37.08	37.48	745,690	+0.42(+1.13%)
Dec 31, 2021	36.56	37.45	36.56	37.06	479,605	+0.31(+0.84%)
Dec 30, 2021	36.53	37.63	36.43	36.75	642,582	+0.29(+0.80%)
Dec 29, 2021	36.64	36.88	36.28	36.46	461,491	-0.16(-0.44%)
Dec 28, 2021	37.50	37.69	36.28	36.62	466,315	-0.68(-1.82%)
Dec 27, 2021	37.52	37.54	36.81	37.30	394,890	+0.00(+0.00%)
Dec 23, 2021	36.85	37.34	36.56	37.30	462,394	+0.48(+1.30%)
Dec 22, 2021	36.48	37.03	36.23	36.82	564,480	+0.31(+0.85%)
Dec 21, 2021	35.51	36.61	35.40	36.51	1,140,285	+1.58(+4.52%)
Dec 20, 2021	35.66	35.66	34.52	34.93	912,267	-1.51(-4.14%)
Dec 17, 2021	35.51	36.90	35.08	36.44	1,265,015	+0.61(+1.70%)
Dec 16, 2021	37.50	38.00	35.80	35.83	1,027,678	-1.56(-4.17%)
Dec 15, 2021	37.18	37.60	36.03	37.39	737,863	-0.01(-0.03%)
Dec 14, 2021	37.56	37.95	36.48	37.40	992,652	-0.10(-0.27%)
Dec 13, 2021	38.66	38.82	37.06	37.50	1,197,649	-1.32(-3.40%)
Dec 10, 2021	39.95	39.95	38.34	38.82	1,006,409	-0.61(-1.55%)
Dec 09, 2021	40.58	41.03	39.18	39.43	1,054,894	-1.33(-3.26%)
Dec 08, 2021	40.86	40.99	39.41	40.76	1,401,212	+0.03(+0.07%)
Dec 07, 2021	38.59	41.55	38.38	40.73	2,245,382	+3.23(+8.61%)
Dec 06, 2021	36.71	37.71	35.61	37.50	2,156,569	+0.95(+2.60%)
Dec 03, 2021	39.46	39.76	35.88	36.55	3,418,037	-2.86(-7.26%)
Dec 02, 2021	41.21	41.69	38.77	39.41	2,580,551	-1.87(-4.53%)
Dec 01, 2021	45.35	45.85	41.22	41.28	2,115,447	-3.31(-7.42%)
Nov 30, 2021	45.51	46.14	43.69	44.59	1,172,366	-1.35(-2.94%)
Nov 29, 2021	46.54	46.70	45.45	45.94	866,847	+0.04(+0.09%)
Nov 26, 2021	46.80	47.40	45.69	45.90	846,330	-2.37(-4.91%)
Nov 24, 2021	48.09	48.41	47.23	48.27	951,198	-0.51(-1.05%)
Nov 23, 2021	49.32	49.71	48.12	48.78	936,870	-0.62(-1.26%)
Nov 22, 2021	51.50	51.50	49.39	49.40	887,310	-1.80(-3.52%)
Nov 19, 2021	51.11	52.07	50.91	51.20	850,564	+0.09(+0.18%)
Nov 18, 2021	52.02	51.11	50.83	51.11	1,046,296	-0.52(-1.01%)
Nov 17, 2021	53.03	53.16	50.62	51.63	1,334,412	-1.45(-2.73%)
Nov 16, 2021	51.92	53.64	51.35	53.08	1,077,675	+1.25(+2.41%)
Nov 15, 2021	50.81	51.87	50.29	51.83	1,033,151	+1.23(+2.43%)
Nov 12, 2021	49.66	51.35	49.28	50.60	1,847,328	+1.40(+2.85%)
Nov 11, 2021	48.45	49.33	47.61	49.20	1,055,662	+1.35(+2.82%)
Nov 10, 2021	49.53			47.85	1,342,418	-2.54(-5.04%)
Nov 09, 2021	49.30	50.94	48.79	50.39	1,425,361	+1.02(+2.07%)
Nov 08, 2021	47.67	49.60	46.88	49.37	2,525,711	+1.11(+2.30%)
Nov 05, 2021	45.39	49.36	44.92	48.26	5,789,386	+7.83(+19.37%)
Nov 04, 2021	39.98	40.59	39.73	40.43	2,294,555	+0.68(+1.71%)
Nov 03, 2021	39.20	40.39	39.01	39.75	912,575	+0.65(+1.66%)
Nov 02, 2021	38.27	39.40	38.04	39.10	777,529	+0.89(+2.33%)

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.