Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.33	48.14		48.06	3,445,860	+3.65(+8.22%)
Jan 28, 2022	44.05	44.74	43.14	44.41	5,183,741	+1.36(+3.16%)
Jan 27, 2022	45.73	45.73	42.98	43.05	7,057,614	+0.93(+2.21%)
Jan 26, 2022	44.38	45.03	41.64	42.12	4,876,858	-1.00(-2.32%)
Jan 25, 2022	41.46	44.20	40.65	43.12	5,588,334	+0.62(+1.46%)
Jan 24, 2022	41.11	42.56	39.00	42.50	7,669,427	-1.97(-4.43%)
Jan 21, 2022	47.80	47.89	44.45	44.47	4,186,105	-3.33(-6.97%)
Jan 20, 2022	49.41	50.33	47.69	47.80	3,594,648	-0.54(-1.12%)
Jan 19, 2022	50.88	50.88	48.24	48.34	5,945,599	-0.35(-0.72%)
Jan 18, 2022	49.26	50.44	48.67	48.69	5,555,375	-3.66(-6.99%)
Jan 14, 2022				52.35	0	-2.16(-3.96%)
Jan 13, 2022	57.48	58.75	54.36	54.51	3,887,478	-4.47(-7.58%)
Jan 12, 2022	59.31	59.54	58.25	58.98	2,089,542	+0.85(+1.46%)
Jan 11, 2022	57.12	59.01	56.91	58.13	3,956,563	+2.07(+3.69%)
Jan 10, 2022	54.90	56.09	53.94	56.06	2,842,619	+1.42(+2.60%)
Jan 07, 2022	55.32	55.99	54.46	54.64	2,534,918	-0.68(-1.23%)
Jan 06, 2022	55.27	56.38	54.77	55.32	2,455,865	-0.02(-0.04%)
Jan 05, 2022	58.41	58.91	55.27	55.34	2,327,752	-3.88(-6.55%)
Jan 04, 2022	60.17	60.61	58.65	59.22	2,131,494	-1.18(-1.95%)
Jan 03, 2022	61.29	61.79	60.33	60.40	2,072,798	-0.10(-0.17%)
Dec 31, 2021	61.55	61.66	60.16	60.50	890,500	-0.84(-1.37%)
Dec 30, 2021	59.71	61.46	59.37	61.34	2,027,000	+1.75(+2.94%)
Dec 29, 2021	60.43	60.50	58.98	59.59	1,026,313	-0.99(-1.63%)
Dec 28, 2021	60.78	61.25	60.40	60.58	757,117	-0.11(-0.18%)
Dec 27, 2021	60.68	60.83	60.24	60.69	1,393,960	+0.70(+1.17%)
Dec 23, 2021	60.59	60.69	59.30	59.99	1,945,561	-0.87(-1.43%)
Dec 22, 2021	62.31	62.42	60.57	60.86	1,724,230	-0.97(-1.57%)
Dec 21, 2021	60.84	62.22	60.78	61.83	1,481,569	+1.51(+2.50%)
Dec 20, 2021	61.03	61.70	60.02	60.32	1,265,137	-1.86(-2.99%)
Dec 17, 2021	62.19	63.37	61.91	62.18	1,903,561	-0.37(-0.59%)
Dec 16, 2021	64.07	65.49	61.89	62.55	3,021,003	+1.42(+2.32%)
Dec 15, 2021	61.82	61.83	60.13	61.13	1,628,413	-0.88(-1.42%)
Dec 14, 2021	61.17	63.07	60.46	62.01	1,731,949	+0.31(+0.50%)
Dec 13, 2021	61.93	62.93	61.31	61.70	1,856,419	-1.65(-2.60%)
Dec 10, 2021	65.72	65.79	63.23	63.35	2,153,716	-2.30(-3.50%)
Dec 09, 2021	67.56	67.67	65.37	65.65	1,735,106	-1.39(-2.07%)
Dec 08, 2021	66.77	67.88	64.72	67.04	3,235,037	+0.03(+0.04%)
Dec 07, 2021	68.57	69.08	66.98	67.01	3,716,225	-1.09(-1.60%)
Dec 06, 2021	67.89	68.40	67.17	68.10	1,384,204	-1.30(-1.87%)
Dec 03, 2021	71.54	71.69	68.74	69.40	1,881,055	-1.66(-2.34%)
Dec 02, 2021	71.69	71.98	70.19	71.06	1,359,698	-0.11(-0.15%)
Dec 01, 2021	72.60	73.58	71.17	71.17	1,668,248	-0.77(-1.07%)
Nov 30, 2021	72.60	73.31	71.15	71.94	1,992,484	-0.06(-0.08%)
Nov 29, 2021	73.43	73.43	71.81	72.00	1,362,286	+1.56(+2.21%)
Nov 26, 2021	71.57	71.64	70.37	70.44	1,583,951	-3.53(-4.77%)
Nov 24, 2021	74.00	74.89	72.54	73.97	1,341,768	-1.38(-1.83%)
Nov 23, 2021	75.09	75.63	74.11	75.35	2,516,004	+2.49(+3.42%)
Nov 22, 2021	79.00	79.00	71.32	72.86	5,577,803	-8.19(-10.10%)
Nov 19, 2021	81.87	83.87	81.00	81.05	1,208,880	-0.83(-1.01%)
Nov 18, 2021	81.57	82.06	81.73	81.88	1,045,524	+0.11(+0.13%)
Nov 17, 2021	81.31	82.41	80.94	81.77	1,631,899	+0.46(+0.57%)
Nov 16, 2021	81.20	81.35	80.65	81.31	461,907	-0.46(-0.56%)
Nov 15, 2021	83.36	83.42	81.09	81.77	730,768	-0.30(-0.37%)
Nov 12, 2021	81.40	82.33	80.35	82.07	2,487,922	-1.18(-1.42%)
Nov 11, 2021	82.70	84.69	82.70	83.25	890,383	+1.24(+1.51%)
Nov 10, 2021	84.12		81.96	82.01	1,077,728	-2.62(-3.10%)
Nov 09, 2021	86.61	86.76	84.49	84.63	1,494,338	-1.84(-2.13%)
Nov 08, 2021	86.85	87.11	86.16	86.47	920,622	+0.40(+0.46%)
Nov 05, 2021	84.95	86.31	83.92	86.07	1,488,900	+1.95(+2.32%)
Nov 04, 2021	84.35	84.80	82.82	84.12	933,173	+0.12(+0.14%)
Nov 03, 2021	82.32	84.03	82.24	84.00	1,386,019	+1.09(+1.31%)
Nov 02, 2021	82.13	83.49	81.86	82.91	1,070,344	+0.45(+0.55%)

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.