Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	29.60	32.52		32.45	1,724,514	+3.57(+12.36%)
Jan 28, 2022	27.28	29.09	26.47	28.88	1,274,269	+1.72(+6.33%)
Jan 27, 2022	29.90	29.90	27.10	27.16	1,248,446	-1.93(-6.63%)
Jan 26, 2022	30.39	31.59	28.83	29.09	1,459,572	+0.00(+0.00%)
Jan 25, 2022	29.00	30.44	28.37	29.09	1,174,082	-1.25(-4.12%)
Jan 24, 2022	28.45	30.43	26.14	30.34	2,503,421	+0.35(+1.17%)
Jan 21, 2022	31.71	31.79	29.80	29.99	1,616,538	-1.99(-6.22%)
Jan 20, 2022	33.37	34.26	31.96	31.98	1,408,547	-0.53(-1.63%)
Jan 19, 2022	34.02	34.62	32.50	32.51	1,112,776	-1.12(-3.33%)
Jan 18, 2022	35.85	35.89	33.53	33.63	1,193,700	-2.93(-8.01%)
Jan 14, 2022				36.56	0	-1.01(-2.69%)
Jan 13, 2022	39.89	40.15	37.49	37.57	1,315,462	-1.80(-4.57%)
Jan 12, 2022	39.25	40.53	39.10	39.37	1,900,021	+1.04(+2.71%)
Jan 11, 2022	36.07	38.81	35.65	38.33	1,072,035	+2.26(+6.27%)
Jan 10, 2022	35.82	36.12	33.82	36.07	1,651,377	-0.37(-1.02%)
Jan 07, 2022	36.21	37.44	35.15	36.44	1,201,134	-0.17(-0.46%)
Jan 06, 2022	36.81	37.99	35.41	36.61	870,719	-0.33(-0.89%)
Jan 05, 2022	39.22	39.23	36.77	36.94	974,572	-2.60(-6.58%)
Jan 04, 2022	41.19	41.49	38.22	39.54	1,078,676	-1.51(-3.68%)
Jan 03, 2022	40.77	41.50	39.54	41.05	778,139	+0.62(+1.53%)
Dec 31, 2021	41.83	42.43	40.34	40.43	600,663	-1.62(-3.85%)
Dec 30, 2021	40.25	42.98	40.24	42.05	967,301	+1.80(+4.47%)
Dec 29, 2021	40.63	41.60	39.91	40.25	919,931	-0.50(-1.23%)
Dec 28, 2021	41.51	41.66	39.82	40.75	464,679	-0.88(-2.11%)
Dec 27, 2021	41.36	42.38	40.96	41.63	563,000	+0.83(+2.03%)
Dec 23, 2021	41.16	41.34	39.75	40.80	838,111	-0.11(-0.27%)
Dec 22, 2021	41.85	41.96	40.48	40.91	989,533	-0.94(-2.25%)
Dec 21, 2021	39.50	42.17	39.48	41.85	1,307,686	+2.96(+7.61%)
Dec 20, 2021	38.92	39.46	38.22	38.89	1,202,923	-1.52(-3.76%)
Dec 17, 2021	39.39	41.05	38.12	40.41	1,730,346	+0.56(+1.41%)
Dec 16, 2021	43.13	43.55	39.34	39.85	1,878,486	-2.54(-5.99%)
Dec 15, 2021	41.27	42.45	39.04	42.39	1,872,343	+0.82(+1.97%)
Dec 14, 2021	42.00	43.05	40.66	41.57	1,206,058	-1.24(-2.90%)
Dec 13, 2021	43.79	43.80	41.56	42.81	1,815,575	-1.12(-2.55%)
Dec 10, 2021	46.38	46.50	43.31	43.93	950,523	-1.87(-4.08%)
Dec 09, 2021	48.15	49.19	45.23	45.80	929,756	-2.77(-5.70%)
Dec 08, 2021	50.53	50.54	47.69	48.57	1,097,326	-0.82(-1.66%)
Dec 07, 2021	49.08	51.61	49.01	49.39	1,674,282	+2.96(+6.38%)
Dec 06, 2021	44.33	46.85	42.65	46.43	1,508,982	+2.12(+4.78%)
Dec 03, 2021	48.95	49.01	43.73	44.31	1,687,118	-3.78(-7.86%)
Dec 02, 2021	45.83	48.23	45.10	48.09	1,572,066	+1.21(+2.58%)
Dec 01, 2021	51.33	52.40	46.67	46.88	2,305,778	-3.61(-7.15%)
Nov 30, 2021	53.02	53.73	49.89	50.49	1,534,487	-2.92(-5.47%)
Nov 29, 2021	55.79	55.83	51.97	53.41	1,322,037	-0.67(-1.24%)
Nov 26, 2021	54.00	55.69	53.36	54.08	1,091,223	-1.23(-2.22%)
Nov 24, 2021	51.87	57.42	51.50	55.31	3,650,872	+2.00(+3.75%)
Nov 23, 2021	57.56	59.14	52.40	53.31	2,977,470	-4.43(-7.67%)
Nov 22, 2021	57.65	58.72	55.68	57.74	1,691,813	-0.41(-0.71%)
Nov 19, 2021	62.27	62.49	57.70	58.15	3,506,745	-4.85(-7.70%)
Nov 18, 2021	68.00	63.23	62.43	63.00	1,553,485	-4.57(-6.76%)
Nov 17, 2021	68.47	69.17	67.49	67.57	723,675	-1.20(-1.74%)
Nov 16, 2021	69.20	69.32	67.61	68.77	947,279	-0.62(-0.89%)
Nov 15, 2021	70.30	71.72	68.75	69.39	1,094,080	-0.19(-0.27%)
Nov 12, 2021	67.65	70.31	67.05	69.58	1,100,445	+2.82(+4.22%)
Nov 11, 2021	68.67	69.05	66.05	66.76	1,360,078	-1.14(-1.68%)
Nov 10, 2021	70.71			67.90	1,311,862	-3.34(-4.69%)
Nov 09, 2021	72.39	74.46	70.55	71.24	1,550,115	-1.17(-1.62%)
Nov 08, 2021	71.84	74.20	70.29	72.41	2,487,528	-0.64(-0.88%)
Nov 05, 2021	70.96	73.90	67.42	73.05	4,304,958	+1.69(+2.37%)
Nov 04, 2021	76.18	76.45	66.96	71.36	13,507,360	-27.61(-27.90%)
Nov 03, 2021	98.18	99.71	96.54	98.97	1,551,437	+1.49(+1.53%)
Nov 02, 2021	102.34	102.34	96.88	97.48	1,068,148	-3.73(-3.69%)

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.