Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.82	18.94		18.76	5,080,295	+1.88(+11.14%)
Jan 28, 2022	15.74	17.17	15.47	16.88	8,237,680	+0.96(+6.03%)
Jan 27, 2022	17.40	18.14	15.55	15.92	23,531,480	-6.58(-29.24%)
Jan 26, 2022	22.40	23.84	22.10	22.50	7,246,197	+0.95(+4.41%)
Jan 25, 2022	20.37	22.05	20.22	21.55	3,179,441	+0.49(+2.33%)
Jan 24, 2022	20.00	21.13	18.84	21.06	3,424,563	+0.15(+0.72%)
Jan 21, 2022	21.51	21.96	20.53	20.91	3,033,313	-1.07(-4.87%)
Jan 20, 2022	22.11	23.63	21.92	21.98	2,011,004	+0.06(+0.27%)
Jan 19, 2022	22.87	23.28	21.91	21.92	2,509,378	-0.60(-2.66%)
Jan 18, 2022	23.77	24.44	22.46	22.52	3,043,786	-1.59(-6.59%)
Jan 14, 2022				24.11	0	-0.32(-1.31%)
Jan 13, 2022	24.87	25.47	24.32	24.43	1,903,043	-0.50(-2.01%)
Jan 12, 2022	25.37	26.87	24.90	24.93	4,279,419	+0.41(+1.67%)
Jan 11, 2022	22.53	24.86	22.11	24.52	3,803,069	+2.49(+11.30%)
Jan 10, 2022	21.95	22.08	20.95	22.03	2,156,072	-0.40(-1.78%)
Jan 07, 2022	22.35	23.44	22.14	22.43	1,634,586	+0.13(+0.58%)
Jan 06, 2022	22.78	23.44	21.84	22.30	3,594,245	-0.65(-2.83%)
Jan 05, 2022	25.00	25.55	22.71	22.95	2,472,345	-2.08(-8.31%)
Jan 04, 2022	25.25	26.06	24.52	25.03	2,346,242	+0.02(+0.08%)
Jan 03, 2022	24.94	25.42	24.35	25.01	2,298,793	+0.83(+3.43%)
Dec 31, 2021	24.27	24.84	24.11	24.18	1,268,872	-0.30(-1.23%)
Dec 30, 2021	24.10	25.22	24.04	24.48	1,498,448	+0.30(+1.24%)
Dec 29, 2021	24.63	24.95	23.80	24.18	2,324,746	-0.60(-2.42%)
Dec 28, 2021	25.30	26.24	24.69	24.78	1,925,583	-0.79(-3.09%)
Dec 27, 2021	25.70	25.93	25.04	25.57	1,595,025	-0.18(-0.70%)
Dec 23, 2021	25.63	25.91	24.89	25.75	2,216,000	+0.20(+0.78%)
Dec 22, 2021	24.76	26.05	24.46	25.55	4,342,199	+1.36(+5.62%)
Dec 21, 2021	23.57	24.38	23.34	24.19	2,640,186	+1.00(+4.31%)
Dec 20, 2021	22.68	23.30	22.20	23.19	2,726,723	-0.49(-2.07%)
Dec 17, 2021	23.11	24.15	22.96	23.68	4,601,279	-0.19(-0.80%)
Dec 16, 2021	27.59	27.92	23.58	23.87	3,682,392	-3.03(-11.26%)
Dec 15, 2021	26.10	27.50	24.96	26.90	3,413,820	+0.71(+2.71%)
Dec 14, 2021	25.98	27.16	25.79	26.19	2,314,868	-0.65(-2.42%)
Dec 13, 2021	28.77	29.24	26.60	26.84	3,435,293	-2.41(-8.24%)
Dec 10, 2021	30.40	31.23	28.89	29.25	1,634,601	-1.17(-3.85%)
Dec 09, 2021	31.07	31.86	30.18	30.42	1,343,033	-1.30(-4.10%)
Dec 08, 2021	31.50	32.54	30.71	31.72	1,802,831	+0.30(+0.95%)
Dec 07, 2021	31.26	32.87	30.98	31.42	2,784,070	+2.25(+7.71%)
Dec 06, 2021	29.09	29.87	28.33	29.17	2,741,408	-0.07(-0.24%)
Dec 03, 2021	31.63	31.87	28.99	29.24	2,248,032	-2.16(-6.88%)
Dec 02, 2021	30.61	32.17	30.55	31.40	2,618,104	+0.59(+1.91%)
Dec 01, 2021	34.04	34.45	30.51	30.81	3,350,126	-1.91(-5.84%)
Nov 30, 2021	35.10	35.82	32.09	32.72	3,186,725	-2.78(-7.83%)
Nov 29, 2021	36.50	36.91	34.72	35.50	1,745,244	-0.16(-0.45%)
Nov 26, 2021	36.15	36.98	34.10	35.66	2,389,321	-2.41(-6.33%)
Nov 24, 2021	36.13	38.65	36.05	38.07	1,723,955	+1.50(+4.10%)
Nov 23, 2021	37.15	37.84	35.67	36.57	2,165,477	-0.51(-1.38%)
Nov 22, 2021	39.12	39.86	36.27	37.08	2,859,529	-1.86(-4.78%)
Nov 19, 2021	40.65	41.26	38.63	38.94	2,172,332	-2.44(-5.90%)
Nov 18, 2021	42.28	41.68	41.32	41.38	2,294,590	-1.10(-2.59%)
Nov 17, 2021	42.38	43.78	41.71	42.48	1,458,126	-0.19(-0.45%)
Nov 16, 2021	43.17	43.31	42.00	42.67	1,374,313	-0.92(-2.11%)
Nov 15, 2021	44.31	46.64	42.65	43.59	2,725,259	-0.23(-0.52%)
Nov 12, 2021	43.82	44.80	43.11	43.82	1,490,916	+0.07(+0.16%)
Nov 11, 2021	43.14	44.41	42.45	43.75	1,689,532	+1.61(+3.82%)
Nov 10, 2021	44.45			42.14	4,113,378	-3.81(-8.29%)
Nov 09, 2021	45.43	46.50	43.52	45.95	4,043,885	+0.38(+0.83%)
Nov 08, 2021	45.96	48.13	45.32	45.57	2,915,969	+0.02(+0.04%)
Nov 05, 2021	46.00	47.17	44.71	45.55	1,696,605	-0.06(-0.13%)
Nov 04, 2021	47.25	47.78	45.51	45.61	1,831,696	-1.43(-3.04%)
Nov 03, 2021	46.44	48.98	45.83	47.04	2,101,802	+0.79(+1.71%)
Nov 02, 2021	47.90	48.35	44.67	46.25	3,146,581	-1.36(-2.86%)

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.