Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.90	37.54		37.50	1,009,025	+2.54(+7.27%)
Jan 28, 2022	34.12	35.01	33.21	34.96	582,540	+0.96(+2.82%)
Jan 27, 2022	37.16	37.71	33.84	34.00	618,427	-2.34(-6.44%)
Jan 26, 2022	37.83	38.88	36.00	36.34	481,455	-0.68(-1.84%)
Jan 25, 2022	38.47	39.04	36.64	37.02	583,608	-2.59(-6.54%)
Jan 24, 2022	36.37	39.75	35.41	39.61	617,218	+1.94(+5.15%)
Jan 21, 2022	38.43	39.96	37.58	37.67	723,461	-1.30(-3.34%)
Jan 20, 2022	40.36	41.38	38.78	38.97	717,813	-1.09(-2.72%)
Jan 19, 2022	41.41	42.43	40.01	40.06	442,014	-0.97(-2.36%)
Jan 18, 2022	43.42	43.42	40.97	41.03	494,475	-3.07(-6.96%)
Jan 14, 2022				44.10	0	-2.16(-4.67%)
Jan 13, 2022	49.95	49.95	46.03	46.26	387,787	-3.50(-7.03%)
Jan 12, 2022	49.72	50.35	48.38	49.76	293,723	+0.53(+1.08%)
Jan 11, 2022	47.50	49.45	47.04	49.23	237,459	+1.64(+3.45%)
Jan 10, 2022	46.40	47.68	45.81	47.59	404,103	+0.29(+0.61%)
Jan 07, 2022	49.61	50.59	47.00	47.30	363,610	-2.70(-5.40%)
Jan 06, 2022	48.92	50.39	48.62	50.00	290,663	+1.00(+2.04%)
Jan 05, 2022	52.05	52.52	48.68	49.00	798,096	-2.89(-5.57%)
Jan 04, 2022	53.16	53.51	51.13	51.89	339,563	-1.26(-2.37%)
Jan 03, 2022	53.28	53.97	51.96	53.15	238,563	+0.38(+0.72%)
Dec 31, 2021	54.05	54.91	52.37	52.77	243,238	-1.31(-2.42%)
Dec 30, 2021	52.79	54.73	51.83	54.08	167,131	+1.47(+2.79%)
Dec 29, 2021	51.95	52.88	51.30	52.61	183,010	+0.67(+1.29%)
Dec 28, 2021	54.61	55.00	51.76	51.94	193,952	-3.12(-5.67%)
Dec 27, 2021	55.07	56.27	54.73	55.06	172,264	-0.16(-0.29%)
Dec 23, 2021	54.27	55.41	53.74	55.22	233,507	+1.04(+1.92%)
Dec 22, 2021	53.51	54.45	52.41	54.18	214,485	+0.71(+1.33%)
Dec 21, 2021	50.62	53.67	50.49	53.47	443,352	+4.09(+8.28%)
Dec 20, 2021	48.33	49.92	47.34	49.38	391,706	-0.56(-1.12%)
Dec 17, 2021	48.68	51.12	47.61	49.94	435,287	+0.25(+0.50%)
Dec 16, 2021	53.62	54.33	48.74	49.69	363,525	-3.19(-6.03%)
Dec 15, 2021	50.38	53.62	50.05	52.88	417,137	+2.26(+4.46%)
Dec 14, 2021	52.57	52.92	50.37	50.62	408,530	-2.87(-5.37%)
Dec 13, 2021	54.17	55.69	53.14	53.49	232,038	-1.28(-2.34%)
Dec 10, 2021	56.01	57.42	54.49	54.77	414,293	-0.85(-1.53%)
Dec 09, 2021	57.91	58.96	55.42	55.62	245,992	-3.27(-5.55%)
Dec 08, 2021	57.52	59.42	56.59	58.89	377,846	+1.48(+2.58%)
Dec 07, 2021	55.00	57.51	55.00	57.41	393,951	+3.29(+6.08%)
Dec 06, 2021	53.10	55.30	50.93	54.12	430,760	+2.58(+5.01%)
Dec 03, 2021	54.00	54.80	49.85	51.54	470,824	-2.49(-4.61%)
Dec 02, 2021	52.72	54.89	52.01	54.03	369,673	+1.63(+3.11%)
Dec 01, 2021	54.00	55.76	51.99	52.40	497,438	+0.03(+0.06%)
Nov 30, 2021	53.69	54.71	50.71	52.37	650,468	-2.08(-3.82%)
Nov 29, 2021	56.30	56.84	54.12	54.45	360,023	-0.75(-1.36%)
Nov 26, 2021	56.36	57.77	54.59	55.20	201,501	-3.19(-5.46%)
Nov 24, 2021	57.72	59.07	57.19	58.39	167,044	-0.18(-0.31%)
Nov 23, 2021	59.43	60.18	57.52	58.57	307,710	-1.08(-1.81%)
Nov 22, 2021	62.72	63.19	59.41	59.65	312,059	-3.07(-4.89%)
Nov 19, 2021	64.03	64.85	62.34	62.72	178,839	-1.91(-2.96%)
Nov 18, 2021	65.84	64.77	64.13	64.63	266,512	-1.16(-1.76%)
Nov 17, 2021	66.74	66.86	64.90	65.79	181,003	-0.95(-1.42%)
Nov 16, 2021	65.87	66.87	65.00	66.74	145,309	+0.01(+0.01%)
Nov 15, 2021	67.28	67.93	66.00	66.73	185,004	-0.29(-0.43%)
Nov 12, 2021	65.78	67.32	64.90	67.02	106,115	+1.23(+1.87%)
Nov 11, 2021	67.90	68.99	65.74	65.79	241,643	-1.92(-2.84%)
Nov 10, 2021	73.45			67.71	538,872	+2.47(+3.79%)
Nov 09, 2021	66.75	67.00	64.92	65.24	195,802	-1.06(-1.60%)
Nov 08, 2021	67.91	67.91	66.08	66.30	110,868	-0.70(-1.04%)
Nov 05, 2021	67.16	67.47	66.30	67.00	139,584	+0.79(+1.19%)
Nov 04, 2021	65.37	66.68	64.92	66.21	192,947	+1.50(+2.32%)
Nov 03, 2021	64.31	65.61	64.31	64.71	379,812	+1.01(+1.59%)
Nov 02, 2021	66.77	66.77	63.47	63.70	234,118	-2.73(-4.11%)

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.