Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	57.04		51.13	51.35	2,336,157	-4.98(-8.84%)
Jan 28, 2022	59.64	62.92	56.22	56.32	2,391,899	-3.42(-5.73%)
Jan 27, 2022	54.39	60.51	52.82	59.75	3,034,890	+3.94(+7.05%)
Jan 26, 2022	51.28	56.52	49.82	55.81	3,904,428	+2.24(+4.18%)
Jan 25, 2022	53.80	56.86	51.89	53.57	4,639,771	+2.23(+4.34%)
Jan 24, 2022	57.83	60.19	50.83	51.35	7,163,388	-4.04(-7.29%)
Jan 21, 2022	53.16	55.38	50.66	55.38	5,475,652	+2.97(+5.66%)
Jan 20, 2022	49.14	52.73	46.44	52.42	2,987,085	+2.77(+5.58%)
Jan 19, 2022	46.81	49.78	46.30	49.65	3,375,463	+2.20(+4.64%)
Jan 18, 2022	44.79	47.59	44.62	47.45	4,171,574	+3.94(+9.07%)
Jan 14, 2022				43.50	0	-0.11(-0.26%)
Jan 13, 2022	42.00	44.03	41.20	43.61	4,364,155	+1.09(+2.57%)
Jan 12, 2022	41.03	43.27	40.56	42.52	1,623,843	+0.98(+2.36%)
Jan 11, 2022	42.80	44.30	41.45	41.54	1,679,858	-1.40(-3.26%)
Jan 10, 2022	43.27	45.41	42.90	42.94	2,522,437	+0.42(+0.99%)
Jan 07, 2022	41.08	42.55	40.10	42.52	1,120,146	+1.49(+3.64%)
Jan 06, 2022	41.50	42.71	40.05	41.03	2,048,511	-0.70(-1.68%)
Jan 05, 2022	38.05	41.78	37.49	41.73	1,745,304	+3.82(+10.09%)
Jan 04, 2022	37.39	38.71	36.88	37.91	905,441	+0.19(+0.49%)
Jan 03, 2022	38.65	39.14	37.07	37.72	1,125,035	-1.49(-3.81%)
Dec 31, 2021	39.26	39.33	38.42	39.21	1,191,427	+0.14(+0.36%)
Dec 30, 2021	39.12	39.17	37.77	39.07	995,713	+0.09(+0.24%)
Dec 29, 2021	39.17	39.93	38.75	38.98	808,857	-0.09(-0.24%)
Dec 28, 2021	38.65	39.35	37.63	39.07	1,306,018	+0.70(+1.82%)
Dec 27, 2021	39.45	40.32	38.37	38.37	725,118	-1.12(-2.83%)
Dec 23, 2021	40.10	40.51	39.17	39.49	815,995	-0.93(-2.31%)
Dec 22, 2021	41.96	42.34	40.43	40.43	1,086,492	-1.31(-3.13%)
Dec 21, 2021	44.30	44.39	41.64	41.73	1,464,934	-3.96(-8.67%)
Dec 20, 2021	45.79	47.74	45.23	45.69	1,753,216	+2.14(+4.93%)
Dec 17, 2021	45.69	46.93	42.50	43.55	2,026,472	-1.54(-3.41%)
Dec 16, 2021	41.40	45.65	41.22	45.09	2,326,223	+2.70(+6.38%)
Dec 15, 2021	44.67	46.63	42.15	42.38	2,482,920	-2.24(-5.02%)
Dec 14, 2021	44.44	45.22	42.66	44.62	1,493,898	+1.17(+2.68%)
Dec 13, 2021	42.15	44.30	41.87	43.46	1,661,208	+1.68(+4.02%)
Dec 10, 2021	40.52	42.62	40.08	41.78	1,165,103	+0.37(+0.90%)
Dec 09, 2021	39.59	41.40	39.12	41.40	1,312,950	+2.70(+6.99%)
Dec 08, 2021	39.26	40.10	38.28	38.70	1,337,357	-0.84(-2.12%)
Dec 07, 2021	40.66	40.80	38.47	39.54	1,679,220	-3.03(-7.12%)
Dec 06, 2021	44.16	45.88	41.50	42.57	2,059,144	-2.70(-5.97%)
Dec 03, 2021	42.06	46.44	41.96	45.27	2,614,818	+2.70(+6.35%)
Dec 02, 2021	45.88	46.16	42.20	42.57	3,011,944	-3.92(-8.43%)
Dec 01, 2021	40.66	46.53	40.01	46.49	2,578,489	+2.98(+6.86%)
Nov 30, 2021	42.29	44.85	41.59	43.50	2,650,537	+2.42(+5.90%)
Nov 29, 2021	39.31	41.88	38.84	41.08	2,078,016	+0.19(+0.46%)
Nov 26, 2021	40.01	42.52	39.40	40.89	2,826,233	+4.10(+11.15%)
Nov 24, 2021	37.77	38.28	36.65	36.79	1,125,688	-0.14(-0.38%)
Nov 23, 2021	36.97	38.26	36.18	36.93	1,444,794	+0.19(+0.51%)
Nov 22, 2021	35.58	36.83	34.92	36.74	1,266,013	+0.47(+1.29%)
Nov 19, 2021	36.14	36.45	35.58	36.28	1,161,232	+0.98(+2.77%)
Nov 18, 2021	34.41	35.67	35.30	35.30	1,129,271	+0.42(+1.20%)
Nov 17, 2021	34.04	35.20	33.99	34.88	643,649	+1.26(+3.74%)
Nov 16, 2021	34.13	34.46	33.43	33.62	588,207	-0.14(-0.41%)
Nov 15, 2021	32.92	34.18	32.87	33.76	797,837	+0.37(+1.12%)
Nov 12, 2021	33.20	33.71	33.10	33.38	610,359	-0.09(-0.28%)
Nov 11, 2021	33.90	34.18	33.01	33.48	824,814	-0.84(-2.45%)
Nov 10, 2021	33.24			34.32	1,323,562	+1.54(+4.69%)
Nov 09, 2021	32.45	33.43	32.27	32.78	833,102	+0.61(+1.88%)
Nov 08, 2021	31.71	32.50	31.47	32.17	841,341	-0.33(-1.00%)
Nov 05, 2021	32.78	33.23	31.87	32.50	1,230,214	-1.40(-4.13%)
Nov 04, 2021	33.43	34.36	32.92	33.90	916,337	+0.05(+0.14%)
Nov 03, 2021	36.00	36.09	33.38	33.85	1,432,521	-1.96(-5.47%)
Nov 02, 2021	35.76	36.65	35.62	35.81	952,910	-0.23(-0.65%)

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.