Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	46.27	50.52		50.42	547,893	+4.06(+8.76%)
Jan 28, 2022	44.85	46.43	43.23	46.36	584,759	+1.11(+2.45%)
Jan 27, 2022	48.87	48.87	44.72	45.25	632,292	-3.59(-7.35%)
Jan 26, 2022	50.83	51.73	48.32	48.84	405,883	+0.07(+0.14%)
Jan 25, 2022	48.30	49.52	47.40	48.77	563,950	-1.70(-3.37%)
Jan 24, 2022	47.41	50.63	45.81	50.47	761,660	+1.62(+3.32%)
Jan 21, 2022	49.51	51.85	48.50	48.85	774,214	-1.32(-2.63%)
Jan 20, 2022	52.21	54.42	50.11	50.17	606,647	-1.47(-2.85%)
Jan 19, 2022	54.33	54.80	50.81	51.64	809,544	-2.05(-3.82%)
Jan 18, 2022	59.71	59.89	53.56	53.69	778,798	-6.65(-11.02%)
Jan 14, 2022				60.34	0	+4.26(+7.60%)
Jan 13, 2022	57.02	58.63	55.89	56.08	527,018	+0.18(+0.32%)
Jan 12, 2022	54.89	56.29	54.60	55.90	345,451	+1.27(+2.32%)
Jan 11, 2022	53.67	55.16	52.91	54.63	358,312	+0.92(+1.71%)
Jan 10, 2022	52.90	53.81	50.93	53.71	470,605	-0.29(-0.54%)
Jan 07, 2022	57.00	57.84	53.89	54.00	478,224	-3.02(-5.30%)
Jan 06, 2022	55.75	58.02	55.27	57.02	351,415	+1.69(+3.05%)
Jan 05, 2022	59.12	60.00	55.12	55.33	330,296	-4.08(-6.87%)
Jan 04, 2022	58.75	60.49	56.53	59.41	448,739	+0.94(+1.61%)
Jan 03, 2022	57.90	59.50	57.38	58.47	302,469	+1.11(+1.94%)
Dec 31, 2021	57.47	58.49	57.16	57.36	399,173	-0.11(-0.19%)
Dec 30, 2021	57.43	58.79	57.27	57.47	183,033	-0.39(-0.67%)
Dec 29, 2021	57.24	58.41	57.24	57.86	179,267	+0.52(+0.91%)
Dec 28, 2021	59.21	59.87	57.10	57.34	282,844	-1.86(-3.14%)
Dec 27, 2021	58.08	59.39	56.12	59.20	377,478	+3.02(+5.38%)
Dec 23, 2021	54.82	56.55	54.58	56.18	225,325	+1.56(+2.86%)
Dec 22, 2021	53.00	54.72	52.55	54.62	221,543	+1.20(+2.25%)
Dec 21, 2021	51.92	53.45	51.53	53.42	300,776	+3.21(+6.39%)
Dec 20, 2021	49.50	51.01	49.24	50.21	243,674	-0.93(-1.82%)
Dec 17, 2021	50.97	52.53	50.23	51.14	655,136	-0.14(-0.27%)
Dec 16, 2021	54.33	54.58	50.90	51.28	374,375	-2.41(-4.49%)
Dec 15, 2021	51.72	53.83	49.85	53.69	347,118	+2.10(+4.07%)
Dec 14, 2021	51.11	52.68	50.72	51.59	294,519	-0.62(-1.20%)
Dec 13, 2021	55.53	55.66	51.86	52.21	331,731	-3.42(-6.14%)
Dec 10, 2021	57.60	57.97	54.58	55.63	235,197	-0.32(-0.57%)
Dec 09, 2021	57.82	59.00	55.77	55.95	192,988	-2.70(-4.60%)
Dec 08, 2021	57.78	58.91	56.30	58.65	257,068	+0.75(+1.30%)
Dec 07, 2021	56.05	58.73	55.70	57.90	529,267	+3.77(+6.96%)
Dec 06, 2021	53.36	54.57	50.87	54.13	290,241	+0.69(+1.29%)
Dec 03, 2021	56.06	56.99	52.88	53.44	262,223	-1.81(-3.28%)
Dec 02, 2021	55.72	56.27	53.52	55.25	373,551	-0.85(-1.52%)
Dec 01, 2021	56.28	58.97	56.00	56.10	553,065	+1.29(+2.35%)
Nov 30, 2021	54.69	55.99	53.20	54.81	627,499	-0.35(-0.63%)
Nov 29, 2021	55.21	55.60	53.69	55.16	338,571	+1.47(+2.74%)
Nov 26, 2021	55.08	56.13	52.38	53.69	452,087	-3.52(-6.15%)
Nov 24, 2021	56.63	57.76	56.20	57.21	166,885	-0.33(-0.57%)
Nov 23, 2021	57.76	58.69	55.64	57.54	303,193	-0.09(-0.16%)
Nov 22, 2021	57.42	58.82	56.67	57.63	366,832	+0.86(+1.51%)
Nov 19, 2021	57.19	58.40	55.83	56.77	444,400	-1.28(-2.20%)
Nov 18, 2021	59.96	58.15	57.21	58.05	334,972	-0.95(-1.61%)
Nov 17, 2021	59.64	60.60	58.64	59.00	313,279	-1.04(-1.73%)
Nov 16, 2021	59.00	60.65	58.50	60.04	208,950	+0.53(+0.89%)
Nov 15, 2021	59.21	60.45	58.41	59.51	382,341	+0.62(+1.05%)
Nov 12, 2021	58.00	59.34	57.58	58.89	280,491	+1.32(+2.29%)
Nov 11, 2021	58.39	58.89	57.44	57.57	226,737	+0.07(+0.12%)
Nov 10, 2021	57.65			57.50	414,755	-2.27(-3.80%)
Nov 09, 2021	59.28	60.84	58.65	59.77	373,844	+0.56(+0.95%)
Nov 08, 2021	58.68	60.69	58.50	59.21	605,042	+1.02(+1.75%)
Nov 05, 2021	56.39	58.23	55.81	58.19	466,926	+2.02(+3.60%)
Nov 04, 2021	55.67	56.88	55.24	56.17	363,129	+0.82(+1.48%)
Nov 03, 2021	53.48	55.45	52.02	55.35	434,408	+2.08(+3.90%)
Nov 02, 2021	53.52	54.09	52.69	53.27	365,964	-0.14(-0.26%)

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.