Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	67.76	69.64		68.04	2,865,325	+2.96(+4.55%)
Jan 28, 2022	66.88	67.90	64.20	65.08	5,042,532	+4.28(+7.04%)
Jan 27, 2022	57.00	61.84	56.64	60.80	3,637,328	+4.88(+8.73%)
Jan 26, 2022	57.88	57.96	55.64	55.92	2,458,226	+1.64(+3.02%)
Jan 25, 2022	53.96	54.84	53.34	54.28	1,188,117	+1.00(+1.88%)
Jan 24, 2022	53.52	54.80	53.08	53.28	1,592,273	+0.88(+1.68%)
Jan 21, 2022	52.12	53.60	51.52	52.40	2,380,344	+1.08(+2.10%)
Jan 20, 2022	52.16	52.38	50.84	51.32	1,919,697	-2.48(-4.61%)
Jan 19, 2022	57.16	57.20	53.66	53.80	2,451,949	-3.52(-6.14%)
Jan 18, 2022	57.56	57.92	56.14	57.32	1,875,919	+0.64(+1.13%)
Jan 14, 2022				56.68	0	-0.12(-0.21%)
Jan 13, 2022	59.64	60.24	56.60	56.80	3,427,983	-7.08(-11.08%)
Jan 12, 2022	60.88	64.76	60.08	63.88	4,707,578	+7.60(+13.50%)
Jan 11, 2022	53.92	56.56	53.58	56.28	1,808,746	+1.32(+2.40%)
Jan 10, 2022	54.76	55.24	52.84	54.96	2,737,439	+2.88(+5.53%)
Jan 07, 2022	51.72	52.84	51.40	52.08	1,744,018	+0.88(+1.72%)
Jan 06, 2022	51.16	51.52	50.56	51.20	1,467,560	+0.00(+0.00%)
Jan 05, 2022	50.96	51.72	50.00	51.20	1,518,411	+1.44(+2.89%)
Jan 04, 2022	50.88	51.12	49.29	49.76	1,881,372	-1.32(-2.58%)
Jan 03, 2022	49.80	51.24	48.34	51.08	1,645,212	+1.12(+2.24%)
Dec 31, 2021	49.20	50.36	48.16	49.96	1,870,196	+2.28(+4.78%)
Dec 30, 2021	49.92	50.16	47.02	47.68	2,949,894	-3.28(-6.44%)
Dec 29, 2021	52.24	53.08	50.68	50.96	2,066,258	-0.80(-1.55%)
Dec 28, 2021	50.80	52.20	50.56	51.76	1,437,182	-0.40(-0.77%)
Dec 27, 2021	49.92	52.76	49.88	52.16	2,982,142	+3.76(+7.77%)
Dec 23, 2021	48.24	49.12	46.76	48.40	3,378,658	-2.48(-4.87%)
Dec 22, 2021	51.68	52.22	50.80	50.88	1,072,200	+0.84(+1.68%)
Dec 21, 2021	49.92	50.96	49.68	50.04	1,319,167	+0.00(+0.00%)
Dec 20, 2021	50.40	51.04	49.30	50.04	1,497,682	+1.88(+3.90%)
Dec 17, 2021	48.32	49.90	47.96	48.16	1,190,728	-1.20(-2.43%)
Dec 16, 2021	50.76	51.20	48.84	49.36	1,633,612	-0.44(-0.88%)
Dec 15, 2021	51.08	51.36	49.56	49.80	1,643,717	+0.00(+0.00%)
Dec 14, 2021	49.40	50.04	48.34	49.80	1,643,462	-0.40(-0.80%)
Dec 13, 2021	52.80	53.30	49.40	50.20	2,464,404	-0.64(-1.26%)
Dec 10, 2021	50.76	51.92	50.12	50.84	1,979,077	+1.32(+2.67%)
Dec 09, 2021	50.16	51.40	49.36	49.52	1,806,694	-0.48(-0.96%)
Dec 08, 2021	51.12	51.12	49.88	50.00	1,867,465	+1.12(+2.29%)
Dec 07, 2021	48.96	50.16	48.06	48.88	1,921,161	+0.68(+1.41%)
Dec 06, 2021	48.84	49.14	47.60	48.20	3,439,192	-5.12(-9.60%)
Dec 03, 2021	54.12	55.72	53.28	53.32	2,436,642	-0.52(-0.97%)
Dec 02, 2021	56.00	56.52	53.00	53.84	3,286,722	-1.80(-3.24%)
Dec 01, 2021	57.60	57.94	55.32	55.64	3,555,729	-4.68(-7.76%)
Nov 30, 2021	59.16	61.42	59.00	60.32	3,596,153	-3.20(-5.04%)
Nov 29, 2021	63.48	64.84	63.16	63.52	2,840,486	-6.24(-8.94%)
Nov 26, 2021	70.12	70.16	67.12	69.76	1,717,683	+2.96(+4.43%)
Nov 24, 2021	66.92	68.20	66.20	66.80	1,598,527	-0.12(-0.18%)
Nov 23, 2021	66.08	67.46	65.37	66.92	1,787,082	+3.16(+4.96%)
Nov 22, 2021	62.44	64.44	62.30	63.76	2,524,606	-3.16(-4.72%)
Nov 19, 2021	66.16	68.64	65.16	66.92	2,002,756	+1.44(+2.20%)
Nov 18, 2021	67.00	65.64	64.92	65.48	1,170,291	+0.28(+0.43%)
Nov 17, 2021	66.24	67.00	64.28	65.20	1,814,494	-3.52(-5.12%)
Nov 16, 2021	70.12	71.92	68.32	68.72	2,112,568	+1.56(+2.32%)
Nov 15, 2021	65.28	67.56	64.46	67.16	2,260,811	+2.88(+4.48%)
Nov 12, 2021	67.00	67.60	63.48	64.28	2,793,307	-4.20(-6.13%)
Nov 11, 2021	66.16	69.12	65.48	68.48	2,404,899	+5.00(+7.88%)
Nov 10, 2021	63.68			63.48	2,801,410	-2.76(-4.17%)
Nov 09, 2021	68.20	68.88	65.64	66.24	3,952,109	-6.04(-8.36%)
Nov 08, 2021	74.16	74.76	72.20	72.28	2,169,952	-2.76(-3.68%)
Nov 05, 2021	74.20	75.36	73.48	75.04	1,721,582	-1.08(-1.42%)
Nov 04, 2021	77.36	78.10	73.96	76.12	2,274,393	-1.64(-2.11%)
Nov 03, 2021	74.28	77.80	73.76	77.76	2,182,441	+4.08(+5.54%)
Nov 02, 2021	72.40	74.32	71.80	73.68	2,773,261	+4.12(+5.92%)

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.