Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.92	29.11		29.11	15,673	+2.49(+9.36%)
Jan 28, 2022	25.97	26.61	25.01	26.61	19,114	+0.42(+1.59%)
Jan 27, 2022	27.82	27.98	25.98	26.20	32,543	-1.40(-5.08%)
Jan 26, 2022	28.65	29.33	27.26	27.60	11,597	+0.11(+0.41%)
Jan 25, 2022	27.79	28.19	27.00	27.49	6,666	-1.06(-3.73%)
Jan 24, 2022	27.38	28.55	25.75	28.55	40,652	-0.39(-1.35%)
Jan 21, 2022	30.21	30.58	28.90	28.94	17,273	-2.15(-6.91%)
Jan 20, 2022	32.29	33.01	31.09	31.09	11,076	-0.47(-1.50%)
Jan 19, 2022	32.59	32.86	31.56	31.56	42,352	-0.96(-2.95%)
Jan 18, 2022	33.64	33.64	32.25	32.52	15,614	-1.88(-5.47%)
Jan 14, 2022				34.40	0	-1.35(-3.77%)
Jan 13, 2022	37.89	37.96	35.60	35.75	23,059	-2.85(-7.39%)
Jan 12, 2022	39.05	39.32	38.42	38.60	16,367	+0.92(+2.44%)
Jan 11, 2022	36.71	37.78	36.01	37.68	15,908	+0.34(+0.90%)
Jan 10, 2022	37.61	37.61	35.70	37.35	16,298	-1.18(-3.06%)
Jan 07, 2022	39.06	39.55	38.06	38.52	20,219	-1.11(-2.80%)
Jan 06, 2022	39.94	40.36	38.84	39.64	15,636	-1.06(-2.61%)
Jan 05, 2022	42.92	43.43	40.67	40.70	5,154	-2.40(-5.57%)
Jan 04, 2022	43.98	43.98	42.26	43.10	9,620	-0.31(-0.70%)
Jan 03, 2022	44.01	44.01	43.17	43.40	4,887	+0.19(+0.44%)
Dec 31, 2021	43.34	43.71	43.21	43.21	3,802	-0.31(-0.72%)
Dec 30, 2021	43.08	44.34	43.08	43.53	7,182	+0.18(+0.42%)
Dec 29, 2021	43.87	43.91	42.93	43.34	11,019	-0.97(-2.19%)
Dec 28, 2021	45.72	45.72	44.28	44.32	5,990	-0.99(-2.19%)
Dec 27, 2021	44.42	45.35	44.42	45.31	8,511	+1.16(+2.62%)
Dec 23, 2021	43.58	44.33	43.58	44.15	7,510	+0.81(+1.86%)
Dec 22, 2021	41.67	43.34	41.58	43.34	7,786	+0.49(+1.15%)
Dec 21, 2021	41.30	42.85	40.96	42.85	10,656	+2.85(+7.11%)
Dec 20, 2021	39.75	40.34	39.61	40.01	10,778	-1.08(-2.62%)
Dec 17, 2021	41.00	41.78	40.28	41.08	16,788	-0.88(-2.10%)
Dec 16, 2021	44.10	44.52	41.53	41.96	4,648	-1.33(-3.07%)
Dec 15, 2021	41.22	43.29	40.58	43.29	5,106	+2.09(+5.08%)
Dec 14, 2021	41.71	41.90	40.50	41.20	15,070	-1.48(-3.47%)
Dec 13, 2021	44.56	44.56	42.62	42.68	8,605	-1.17(-2.67%)
Dec 10, 2021	44.94	44.94	43.72	43.85	4,844	-0.38(-0.85%)
Dec 09, 2021	46.23	46.34	44.22	44.22	6,488	-2.77(-5.90%)
Dec 08, 2021	46.24	47.18	45.66	47.00	20,928	+0.79(+1.70%)
Dec 07, 2021	44.78	46.38	44.78	46.21	13,219	+3.31(+7.72%)
Dec 06, 2021	42.11	43.12	41.30	42.90	6,942	+0.24(+0.57%)
Dec 03, 2021	44.69	44.69	41.63	42.65	12,494	-1.00(-2.29%)
Dec 02, 2021	42.77	43.98	42.49	43.65	11,894	+1.08(+2.53%)
Dec 01, 2021	46.08	46.29	42.58	42.58	13,889	-2.05(-4.59%)
Nov 30, 2021	45.44	45.65	43.73	44.63	15,919	-1.45(-3.15%)
Nov 29, 2021	45.97	46.50	45.07	46.08	11,825	+1.46(+3.27%)
Nov 26, 2021	44.73	45.23	44.30	44.62	8,445	-2.25(-4.80%)
Nov 24, 2021	45.29	46.99	44.63	46.87	11,042	+0.41(+0.87%)
Nov 23, 2021	46.68	47.01	45.46	46.47	13,770	-1.06(-2.24%)
Nov 22, 2021	49.87	50.07	47.50	47.53	14,145	-2.12(-4.27%)
Nov 19, 2021	49.75	50.22	49.65	49.65	10,822	-0.23(-0.46%)
Nov 18, 2021	50.62	49.93	49.82	49.88	9,243	+0.53(+1.08%)
Nov 17, 2021	49.54	49.86	49.05	49.35	3,738	+0.02(+0.04%)
Nov 16, 2021	48.53	49.61	48.53	49.33	14,140	+0.19(+0.40%)
Nov 15, 2021	50.97	50.97	48.95	49.14	11,526	-0.94(-1.88%)
Nov 12, 2021	49.05	50.12	48.70	50.08	15,195	+1.26(+2.58%)
Nov 11, 2021	49.69	49.84	48.48	48.82	27,715	+0.44(+0.90%)
Nov 10, 2021	49.33			48.38	34,073	-4.34(-8.23%)
Nov 09, 2021	54.45	54.45	52.48	52.72	11,206	-1.19(-2.21%)
Nov 08, 2021	53.79	53.91	53.16	53.91	21,283	+0.39(+0.74%)
Nov 05, 2021	53.80	54.25	53.09	53.52	14,619	-0.19(-0.35%)
Nov 04, 2021	52.50	54.40	52.50	53.70	29,099	+2.05(+3.97%)
Nov 03, 2021	50.93	51.69	50.30	51.65	8,769	+0.75(+1.48%)
Nov 02, 2021	50.57	50.90	50.20	50.90	17,102	+0.60(+1.19%)

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.