Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	51.03	54.17		54.17	214,016	+2.55(+4.94%)
Jan 28, 2022	49.85	51.82	47.89	51.62	235,424	+2.75(+5.62%)
Jan 27, 2022	51.42	52.70	48.68	48.87	170,094	-2.36(-4.60%)
Jan 26, 2022	52.99	55.25	50.44	51.23	199,299	-1.37(-2.61%)
Jan 25, 2022	51.23	53.19	50.25	52.60	163,941	-0.20(-0.37%)
Jan 24, 2022	49.99	53.19	47.89	52.80	280,541	+0.20(+0.37%)
Jan 21, 2022	53.78	55.15	52.60	52.60	205,253	-1.18(-2.19%)
Jan 20, 2022	56.33	57.11	53.58	53.78	143,294	-1.37(-2.49%)
Jan 19, 2022	57.11	57.90	54.86	55.15	227,299	-0.59(-1.06%)
Jan 18, 2022	58.10	59.67	55.54	55.74	206,148	-4.12(-6.89%)
Jan 14, 2022				59.86	0	+3.14(+5.54%)
Jan 13, 2022	58.88	59.86	56.43	56.72	148,859	-1.96(-3.34%)
Jan 12, 2022	60.84	61.83	58.69	58.69	184,191	-1.96(-3.24%)
Jan 11, 2022	59.86	62.61	59.68	60.65	98,432	+1.18(+1.98%)
Jan 10, 2022	58.39	59.86	57.41	59.47	225,677	+0.79(+1.34%)
Jan 07, 2022	60.06	62.81	58.39	58.69	156,206	-1.57(-2.61%)
Jan 06, 2022	59.27	61.53	58.88	60.26	196,289	+1.37(+2.33%)
Jan 05, 2022	63.20	64.18	58.88	58.88	227,247	-3.93(-6.25%)
Jan 04, 2022	67.71	68.50	61.92	62.81	205,691	-5.30(-7.78%)
Jan 03, 2022	64.18	68.30	62.71	68.11	178,909	+4.91(+7.76%)
Dec 31, 2021	65.95	67.03	62.81	63.20	183,177	-2.94(-4.45%)
Dec 30, 2021	66.14	68.40	65.55	66.14	112,583	-0.20(-0.30%)
Dec 29, 2021	66.14	66.73	64.87	66.34	125,935	+0.20(+0.30%)
Dec 28, 2021	67.91	71.05	66.14	66.14	147,709	-1.96(-2.88%)
Dec 27, 2021	69.87	70.23	67.81	68.11	131,104	-2.16(-3.07%)
Dec 23, 2021	67.91	70.85	67.71	70.27	148,949	+1.37(+1.99%)
Dec 22, 2021	68.69	70.07	66.14	68.89	206,304	-0.20(-0.28%)
Dec 21, 2021	69.28	69.87	66.93	69.09	166,878	-0.20(-0.28%)
Dec 20, 2021	68.11	70.07	66.44	69.28	263,174	-0.59(-0.84%)
Dec 17, 2021	64.57	70.17	63.79	69.87	1,268,492	+4.71(+7.23%)
Dec 16, 2021	67.71	69.09	65.16	65.16	260,223	+0.20(+0.30%)
Dec 15, 2021	60.84	65.16	59.37	64.97	232,372	+3.93(+6.43%)
Dec 14, 2021	63.98	64.77	60.84	61.04	203,954	-1.96(-3.12%)
Dec 13, 2021	61.83	66.34	61.63	63.00	187,465	-0.20(-0.31%)
Dec 10, 2021	63.40	64.87	62.61	63.20	147,556	+0.20(+0.31%)
Dec 09, 2021	65.16	66.93	62.61	63.00	154,615	-2.16(-3.31%)
Dec 08, 2021	64.57	66.05	63.00	65.16	172,757	+1.77(+2.79%)
Dec 07, 2021	59.86	65.16	59.86	63.40	215,673	+3.93(+6.60%)
Dec 06, 2021	57.31	60.45	55.94	59.47	206,116	+2.16(+3.77%)
Dec 03, 2021	59.08	59.47	56.43	57.31	224,953	-1.96(-3.31%)
Dec 02, 2021	59.47	60.06	56.53	59.27	350,171	+0.79(+1.34%)
Dec 01, 2021	63.40	65.16	58.29	58.49	306,183	-3.34(-5.40%)
Nov 30, 2021	60.84	62.02	59.76	61.83	285,155	+0.00(+0.00%)
Nov 29, 2021	63.98	64.77	61.53	61.83	198,512	-1.57(-2.48%)
Nov 26, 2021	65.16	66.93	62.81	63.40	148,248	-2.16(-3.29%)
Nov 24, 2021	65.36	66.83	64.38	65.55	117,112	-0.59(-0.89%)
Nov 23, 2021	65.95	67.12	62.61	66.14	268,942	-0.20(-0.30%)
Nov 22, 2021	70.07	69.97	64.28	66.34	219,909	-2.16(-3.15%)
Nov 19, 2021	69.68	70.56	68.11	68.50	174,303	-1.77(-2.51%)
Nov 18, 2021	69.48	70.66	69.68	70.27	211,657	+0.98(+1.42%)
Nov 17, 2021	72.23	72.33	68.50	69.28	195,065	-3.14(-4.34%)
Nov 16, 2021	70.46	73.11	67.32	72.42	267,131	+0.79(+1.10%)
Nov 15, 2021	75.56	75.96	70.07	71.64	299,100	-4.51(-5.93%)
Nov 12, 2021	88.32	88.32	74.98	76.15	341,903	-7.46(-8.92%)
Nov 11, 2021	84.79	85.97	82.69	83.61	116,014	-1.37(-1.62%)
Nov 10, 2021	88.91		84.69	84.99	270,652	-2.36(-2.70%)
Nov 09, 2021	89.89	92.05	84.20	87.34	294,586	+5.30(+6.46%)
Nov 08, 2021	81.45	85.08	80.67	82.04	167,080	+0.39(+0.48%)
Nov 05, 2021	84.40	84.59	79.98	81.65	173,210	-2.55(-3.03%)
Nov 04, 2021	86.16	86.09	83.22	84.20	116,100	-2.16(-2.50%)
Nov 03, 2021	86.16	86.75	84.20	86.36	154,310	+0.79(+0.92%)
Nov 02, 2021	85.77	86.75	82.04	85.57	164,982	-0.59(-0.68%)

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.