Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.55			27.33	24,142,840	+1.69(+6.59%)
Jan 28, 2022	24.00	25.71	22.81	25.64	21,521,370	+1.67(+6.97%)
Jan 27, 2022	24.80	25.57	23.77	23.97	20,261,396	-0.78(-3.15%)
Jan 26, 2022	27.13	27.60	24.67	24.75	24,742,806	-1.78(-6.71%)
Jan 25, 2022	29.04	29.71	26.45	26.53	30,510,604	-3.18(-10.70%)
Jan 24, 2022	25.85	30.27	25.81	29.71	63,533,892	+2.65(+9.79%)
Jan 21, 2022	25.81	28.70	24.34	27.06	108,935,152	+2.84(+11.73%)
Jan 20, 2022	32.05	32.63	23.25	24.22	103,593,328	-7.62(-23.93%)
Jan 19, 2022	30.02	32.39	29.54	31.84	28,206,940	+1.61(+5.33%)
Jan 18, 2022	30.85	30.92	29.11	30.23	27,307,936	-1.10(-3.51%)
Jan 14, 2022				31.33	0	-0.82(-2.55%)
Jan 13, 2022	34.68	34.71	31.98	32.15	20,386,620	-2.34(-6.78%)
Jan 12, 2022	36.34	37.08	34.47	34.49	12,822,523	-2.07(-5.66%)
Jan 11, 2022	34.27	37.68	34.05	36.56	16,181,810	+2.19(+6.37%)
Jan 10, 2022	34.70	35.10	32.23	34.37	17,088,904	-1.21(-3.40%)
Jan 07, 2022	33.55	36.01	33.03	35.58	17,078,454	+1.72(+5.08%)
Jan 06, 2022	32.25	34.67	31.51	33.86	18,053,388	+1.63(+5.06%)
Jan 05, 2022	33.12	34.60	32.00	32.23	15,439,244	-1.59(-4.70%)
Jan 04, 2022	35.00	35.25	32.39	33.82	21,792,832	-1.38(-3.92%)
Jan 03, 2022	36.08	36.26	34.72	35.20	12,766,092	-0.56(-1.57%)
Dec 31, 2021	36.10	37.40	35.66	35.76	14,463,747	-1.43(-3.85%)
Dec 30, 2021	34.53	37.90	34.48	37.19	16,963,060	+2.63(+7.61%)
Dec 29, 2021	35.13	35.68	33.91	34.56	13,586,851	-0.57(-1.62%)
Dec 28, 2021	36.61	37.30	35.03	35.13	13,995,492	-1.58(-4.30%)
Dec 27, 2021	38.12	38.47	36.47	36.71	15,720,017	-2.09(-5.38%)
Dec 23, 2021	37.42	38.81	35.90	38.80	17,147,652	+1.02(+2.70%)
Dec 22, 2021	39.21	39.71	36.64	37.78	17,167,232	-1.41(-3.60%)
Dec 21, 2021	38.88	39.78	37.94	39.19	11,556,830	+0.49(+1.27%)
Dec 20, 2021	42.16	42.46	38.19	38.70	18,223,224	-3.75(-8.83%)
Dec 17, 2021	40.04	43.02	39.16	42.45	18,360,274	+2.64(+6.63%)
Dec 16, 2021	38.50	40.18	38.43	39.81	15,771,158	+0.11(+0.28%)
Dec 15, 2021	39.70	39.70	36.42	39.70	17,967,048	+0.44(+1.12%)
Dec 14, 2021	38.70	42.75	38.67	39.26	30,317,152	-2.08(-5.03%)
Dec 13, 2021	39.62	41.46	37.75	41.34	29,905,592	+2.83(+7.35%)
Dec 10, 2021	39.85	41.25	37.67	38.51	23,570,798	-2.19(-5.38%)
Dec 09, 2021	45.21	45.79	40.27	40.70	19,294,810	-5.21(-11.35%)
Dec 08, 2021	41.84	46.34	40.97	45.91	17,329,328	+4.13(+9.89%)
Dec 07, 2021	42.58	43.89	41.38	41.78	11,542,396	-0.71(-1.67%)
Dec 06, 2021	42.36	43.52	40.84	42.49	13,577,204	-1.06(-2.43%)
Dec 03, 2021	46.16	46.50	42.29	43.55	17,133,008	-0.90(-2.02%)
Dec 02, 2021	43.89	46.25	43.41	44.45	17,108,752	+2.20(+5.21%)
Dec 01, 2021	43.81	45.76	42.19	42.25	12,869,181	-1.75(-3.98%)
Nov 30, 2021	44.72	46.13	42.50	44.00	17,328,192	-0.39(-0.88%)
Nov 29, 2021	44.68	45.58	42.74	44.39	14,768,465	-2.02(-4.35%)
Nov 26, 2021	47.72	47.75	45.00	46.41	16,487,617	+2.49(+5.67%)
Nov 24, 2021	42.55	44.58	41.74	43.92	13,120,581	+0.95(+2.21%)
Nov 23, 2021	44.00	44.34	41.13	42.97	17,926,868	-4.07(-8.65%)
Nov 22, 2021	47.05	47.15	43.30	47.04	19,808,676	-0.10(-0.21%)
Nov 19, 2021	49.55	50.86	47.00	47.14	12,695,113	-1.26(-2.60%)
Nov 18, 2021	51.23	48.54	45.90	48.40	24,967,226	-2.73(-5.34%)
Nov 17, 2021	52.66	53.39	50.81	51.13	24,256,428	-3.72(-6.78%)
Nov 16, 2021	50.09	54.94	48.85	54.85	73,748,152	+7.36(+15.50%)
Nov 15, 2021	49.61	49.71	46.72	47.49	12,798,568	-1.73(-3.51%)
Nov 12, 2021	50.67	51.39	48.73	49.22	8,862,730	-1.30(-2.57%)
Nov 11, 2021	49.08	50.85	47.57	50.52	15,764,645	-0.40(-0.79%)
Nov 10, 2021	49.77			50.92	15,998,209	+0.79(+1.58%)
Nov 09, 2021	52.95	53.00	48.93	50.13	22,762,300	-1.12(-2.19%)
Nov 08, 2021	53.36	53.60	49.11	51.25	52,427,560	-4.39(-7.89%)
Nov 05, 2021	57.13	61.70	53.38	55.64	83,569,472	-30.42(-35.35%)
Nov 04, 2021	90.39	90.49	85.75	86.06	20,773,066	-3.84(-4.27%)
Nov 03, 2021	88.94	91.46	88.79	89.90	6,259,783	+0.53(+0.59%)
Nov 02, 2021	92.75	92.75	87.92	89.37	7,529,489	-3.46(-3.73%)

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.