Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.81	22.95		22.87	644,266	+2.23(+10.82%)
Jan 28, 2022	19.14	20.77	18.64	20.64	634,345	+1.45(+7.58%)
Jan 27, 2022	20.13	20.71	19.08	19.18	934,677	-0.84(-4.21%)
Jan 26, 2022	19.81	21.77	19.73	20.02	958,542	+0.91(+4.75%)
Jan 25, 2022	20.28	20.66	18.76	19.12	1,097,511	-1.82(-8.71%)
Jan 24, 2022	18.64	21.20	17.76	20.94	1,601,326	+1.41(+7.21%)
Jan 21, 2022	20.94	21.88	19.52	19.53	903,654	-1.82(-8.54%)
Jan 20, 2022	21.37	22.16	21.12	21.36	1,177,697	+0.06(+0.26%)
Jan 19, 2022	21.15	21.85	20.63	21.30	646,874	+0.28(+1.32%)
Jan 18, 2022	22.04	22.53	20.64	21.02	1,023,226	-1.59(-7.04%)
Jan 14, 2022				22.62	0	-1.55(-6.40%)
Jan 13, 2022	24.51	24.97	24.02	24.16	790,637	-0.03(-0.11%)
Jan 12, 2022	24.82	25.19	23.44	24.19	464,597	-0.21(-0.87%)
Jan 11, 2022	23.96	25.17	23.81	24.41	501,392	+0.54(+2.25%)
Jan 10, 2022	23.59	23.94	22.41	23.87	785,161	-0.38(-1.57%)
Jan 07, 2022	23.85	24.99	23.28	24.25	806,845	+0.25(+1.04%)
Jan 06, 2022	24.95	25.45	23.66	24.00	1,291,582	-0.93(-3.72%)
Jan 05, 2022	27.46	28.01	24.83	24.92	1,365,833	-2.85(-10.27%)
Jan 04, 2022	29.72	30.45	26.68	27.78	1,349,829	-1.72(-5.84%)
Jan 03, 2022	29.19	29.94	28.04	29.50	1,204,640	+0.44(+1.53%)
Dec 31, 2021	30.76	32.23	28.94	29.06	1,747,174	-1.82(-5.88%)
Dec 30, 2021	29.07	32.49	29.06	30.87	2,333,789	+1.63(+5.57%)
Dec 29, 2021	29.09	30.41	28.06	29.24	1,579,065	+1.01(+3.58%)
Dec 28, 2021	29.73	30.84	28.11	28.23	2,109,141	+0.10(+0.36%)
Dec 27, 2021	28.43	29.87	28.05	28.13	964,364	+0.06(+0.23%)
Dec 23, 2021	27.09	28.12	26.21	28.06	1,210,545	+2.21(+8.56%)
Dec 22, 2021	25.36	26.10	24.65	25.85	555,328	+0.57(+2.23%)
Dec 21, 2021	24.08	25.40	23.71	25.29	451,749	+1.36(+5.69%)
Dec 20, 2021	24.03	24.80	23.80	23.92	461,828	-1.14(-4.55%)
Dec 17, 2021	22.91	25.15	22.25	25.06	1,007,864	+1.95(+8.41%)
Dec 16, 2021	24.59	24.92	22.59	23.12	597,511	-1.15(-4.73%)
Dec 15, 2021	23.57	24.41	22.65	24.27	581,725	+0.60(+2.54%)
Dec 14, 2021	24.09	24.64	22.97	23.66	720,461	-0.69(-2.85%)
Dec 13, 2021	25.42	26.16	24.36	24.36	884,466	-0.82(-3.27%)
Dec 10, 2021	25.58	26.16	24.61	25.18	479,329	-0.56(-2.19%)
Dec 09, 2021	26.36	26.74	25.13	25.75	431,613	-0.91(-3.41%)
Dec 08, 2021	26.11	27.13	25.50	26.66	290,461	+0.21(+0.81%)
Dec 07, 2021	26.37	27.64	26.20	26.44	528,805	+1.27(+5.04%)
Dec 06, 2021	24.74	25.58	23.16	25.17	627,492	+0.64(+2.60%)
Dec 03, 2021	27.19	27.19	24.54	24.54	648,170	-2.51(-9.28%)
Dec 02, 2021	27.48	28.80	26.26	27.05	794,121	-0.59(-2.14%)
Dec 01, 2021	29.59	30.31	26.80	27.64	844,441	-1.78(-6.05%)
Nov 30, 2021	30.33	31.01	28.38	29.42	907,656	-1.06(-3.47%)
Nov 29, 2021	32.08	32.21	29.92	30.47	612,646	-1.02(-3.24%)
Nov 26, 2021	31.11	31.96	30.69	31.49	392,749	-0.82(-2.52%)
Nov 24, 2021	30.06	32.32	29.92	32.31	300,946	+1.62(+5.28%)
Nov 23, 2021	31.40	32.40	29.91	30.69	512,187	-0.69(-2.21%)
Nov 22, 2021	35.77	36.15	31.19	31.38	934,924	-4.34(-12.16%)
Nov 19, 2021	36.29	36.93	35.59	35.72	364,172	-0.63(-1.73%)
Nov 18, 2021	37.50	36.47	36.30	36.35	369,630	-0.77(-2.07%)
Nov 17, 2021	36.76	38.31	36.63	37.12	328,458	-0.05(-0.12%)
Nov 16, 2021	41.07	41.22	36.75	37.17	783,196	-3.96(-9.64%)
Nov 15, 2021	43.21	47.90	40.94	41.13	728,865	-1.22(-2.89%)
Nov 12, 2021	42.86	43.73	40.98	42.36	732,776	-0.48(-1.12%)
Nov 11, 2021	44.37	45.36	42.76	42.84	506,415	-0.46(-1.07%)
Nov 10, 2021	47.22		43.24	43.30	456,822	-4.58(-9.57%)
Nov 09, 2021	47.70	48.33	45.19	47.89	242,109	-0.23(-0.48%)
Nov 08, 2021	47.70	50.19	47.05	48.12	486,815	+2.07(+4.51%)
Nov 05, 2021	45.82	47.76	44.50	46.04	571,550	+3.70(+8.75%)
Nov 04, 2021	42.87	43.93	42.03	42.34	209,205	-0.39(-0.91%)
Nov 03, 2021	42.89	44.09	41.74	42.73	240,084	-0.45(-1.05%)
Nov 02, 2021	42.61	44.06	41.44	43.18	395,356	+0.70(+1.66%)

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.