Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.40			47.43	468,858	+2.57(+5.73%)
Jan 28, 2022	43.27	44.96	42.37	44.86	332,029	+1.12(+2.56%)
Jan 27, 2022	46.92	49.97	43.38	43.74	465,088	-2.51(-5.43%)
Jan 26, 2022	48.81	49.35	45.79	46.25	403,135	-1.39(-2.92%)
Jan 25, 2022	49.01	50.25	47.04	47.64	437,275	-3.03(-5.98%)
Jan 24, 2022	48.04	51.06	47.02	50.67	519,131	+1.34(+2.72%)
Jan 21, 2022	48.90	50.91	48.66	49.33	750,160	-0.48(-0.96%)
Jan 20, 2022	50.50	52.42	49.56	49.81	383,356	+0.42(+0.85%)
Jan 19, 2022	50.33	51.35	49.05	49.39	349,695	-0.77(-1.54%)
Jan 18, 2022	53.36	53.36	49.25	50.16	647,703	-3.70(-6.87%)
Jan 14, 2022				53.86	0	-1.22(-2.21%)
Jan 13, 2022	55.76	56.43	54.75	55.08	293,942	-0.53(-0.95%)
Jan 12, 2022	57.74	58.84	55.54	55.61	405,314	-1.58(-2.76%)
Jan 11, 2022	55.08	57.39	54.11	57.19	400,685	+2.44(+4.46%)
Jan 10, 2022	53.62	54.83	52.20	54.75	490,454	+0.06(+0.11%)
Jan 07, 2022	57.48	58.73	54.56	54.69	573,192	-4.18(-7.10%)
Jan 06, 2022	55.68	59.80	55.59	58.87	1,104,938	+4.07(+7.43%)
Jan 05, 2022	58.18	58.85	54.76	54.80	383,714	-3.81(-6.50%)
Jan 04, 2022	58.71	59.82	57.83	58.61	531,120	-0.10(-0.17%)
Jan 03, 2022	56.50	58.95	55.32	58.71	395,873	+2.71(+4.84%)
Dec 31, 2021	56.73	56.96	55.62	56.00	314,496	-0.22(-0.39%)
Dec 30, 2021	55.54	57.07	55.36	56.22	308,947	+0.68(+1.22%)
Dec 29, 2021	56.79	57.03	55.06	55.54	260,763	-1.39(-2.44%)
Dec 28, 2021	56.94	57.70	55.92	56.93	433,487	-0.19(-0.33%)
Dec 27, 2021	56.81	57.41	55.40	57.12	223,109	+0.31(+0.55%)
Dec 23, 2021	56.18	57.17	55.17	56.81	452,305	+0.63(+1.12%)
Dec 22, 2021	54.70	56.42	54.23	56.18	372,141	+1.75(+3.22%)
Dec 21, 2021	50.73	54.83	50.73	54.43	976,562	+4.42(+8.84%)
Dec 20, 2021	51.32	51.99	49.39	50.01	929,398	-2.36(-4.51%)
Dec 17, 2021	50.98	53.10	49.70	52.37	820,436	+1.80(+3.56%)
Dec 16, 2021	51.97	53.38	49.86	50.57	949,399	-1.14(-2.20%)
Dec 15, 2021	50.14	51.72	49.66	51.71	620,536	+1.57(+3.13%)
Dec 14, 2021	48.90	50.41	46.96	50.14	1,465,729	-0.39(-0.77%)
Dec 13, 2021	52.98	53.31	50.38	50.53	670,627	-2.70(-5.07%)
Dec 10, 2021	55.97	56.73	52.89	53.23	546,695	-2.11(-3.81%)
Dec 09, 2021	58.29	59.61	54.98	55.34	234,537	-3.43(-5.84%)
Dec 08, 2021	57.38	59.35	56.67	58.77	344,970	+1.39(+2.42%)
Dec 07, 2021	56.06	59.04	55.46	57.38	630,642	+2.53(+4.61%)
Dec 06, 2021	52.28	55.32	51.00	54.85	603,300	+2.85(+5.48%)
Dec 03, 2021	55.72	56.20	51.75	52.00	584,835	-3.50(-6.31%)
Dec 02, 2021	54.14	56.33	54.14	55.50	743,471	+1.26(+2.32%)
Dec 01, 2021	55.37	56.00	53.87	54.24	748,546	-0.17(-0.31%)
Nov 30, 2021	54.51	55.69	53.70	54.41	549,180	-0.19(-0.35%)
Nov 29, 2021	59.03	59.22	54.38	54.60	1,100,594	-3.91(-6.68%)
Nov 26, 2021	60.80	61.29	58.25	58.51	329,999	-3.07(-4.99%)
Nov 24, 2021	58.99	61.90	58.35	61.58	334,247	+2.03(+3.41%)
Nov 23, 2021	61.28	61.65	57.37	59.55	682,393	-1.63(-2.66%)
Nov 22, 2021	60.11	61.48	58.59	61.18	545,654	+1.07(+1.78%)
Nov 19, 2021	59.98	61.35	59.17	60.11	411,055	+0.02(+0.03%)
Nov 18, 2021	62.75	60.48	60.03	60.09	366,307	-2.21(-3.55%)
Nov 17, 2021	62.42	63.18	61.70	62.30	463,041	+0.35(+0.56%)
Nov 16, 2021	59.09	62.93	58.45	61.95	518,170	+2.87(+4.86%)
Nov 15, 2021	61.81	61.90	58.94	59.08	870,541	-1.73(-2.84%)
Nov 12, 2021	62.04	64.10	60.57	60.81	663,085	-1.22(-1.97%)
Nov 11, 2021	63.70	64.94	61.88	62.03	526,472	-1.06(-1.68%)
Nov 10, 2021	64.86			63.09	676,842	-2.91(-4.41%)
Nov 09, 2021	66.14	67.75	65.00	66.00	631,433	-0.47(-0.71%)
Nov 08, 2021	67.89	68.49	65.00	66.47	744,892	-1.58(-2.32%)
Nov 05, 2021	68.45	71.26	64.19	68.05	1,491,483	-0.91(-1.32%)
Nov 04, 2021	70.71	71.80	68.64	68.96	396,390	-1.75(-2.47%)
Nov 03, 2021	68.76	71.12	68.39	70.71	352,686	+1.82(+2.64%)
Nov 02, 2021	69.95	70.27	67.87	68.89	315,228	-0.87(-1.25%)

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.