Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	23.49	25.97		25.93	17,367,500	+2.51(+10.72%)
Jan 28, 2022	23.11	23.80	21.70	23.42	10,005,661	+0.15(+0.64%)
Jan 27, 2022	25.91	25.91	23.04	23.27	8,755,218	-1.55(-6.24%)
Jan 26, 2022	27.53	28.09	24.54	24.82	7,655,726	-1.46(-5.56%)
Jan 25, 2022	25.88	26.95	25.02	26.28	7,634,024	-0.76(-2.81%)
Jan 24, 2022	24.87	27.09	23.32	27.04	11,614,401	+1.13(+4.36%)
Jan 21, 2022	28.10	28.96	25.75	25.91	13,282,278	-2.84(-9.88%)
Jan 20, 2022	28.75	31.41	28.59	28.75	11,609,250	+1.04(+3.75%)
Jan 19, 2022	29.09	29.58	27.66	27.71	7,475,498	-1.33(-4.58%)
Jan 18, 2022	31.00	31.47	29.01	29.04	7,549,364	-2.77(-8.71%)
Jan 14, 2022				31.81	0	-0.95(-2.90%)
Jan 13, 2022	34.43	34.69	32.62	32.76	4,979,904	-0.49(-1.47%)
Jan 12, 2022	33.41	34.25	32.51	33.25	5,300,466	+0.52(+1.59%)
Jan 11, 2022	32.06	33.63	31.89	32.73	6,932,451	+1.21(+3.84%)
Jan 10, 2022	31.30	31.64	29.47	31.52	4,998,904	-0.20(-0.63%)
Jan 07, 2022	31.50	33.49	31.39	31.72	3,795,364	+0.24(+0.76%)
Jan 06, 2022	31.48	32.08	29.22	31.48	6,107,640	+0.06(+0.19%)
Jan 05, 2022	34.42	34.44	31.33	31.42	5,291,274	-3.15(-9.11%)
Jan 04, 2022	35.64	36.00	33.21	34.57	4,458,197	-0.65(-1.85%)
Jan 03, 2022	34.79	35.98	34.09	35.22	3,741,228	+0.92(+2.69%)
Dec 31, 2021	33.87	35.46	33.70	34.30	3,773,978	+0.29(+0.85%)
Dec 30, 2021	32.60	34.63	32.56	34.01	3,550,765	+1.25(+3.82%)
Dec 29, 2021	33.10	33.31	32.04	32.76	3,056,585	-0.51(-1.53%)
Dec 28, 2021	34.19	34.50	33.21	33.27	2,854,389	-0.88(-2.58%)
Dec 27, 2021	34.75	34.80	33.36	34.15	3,513,061	-0.50(-1.44%)
Dec 23, 2021	34.99	35.34	33.74	34.65	4,031,430	-0.17(-0.49%)
Dec 22, 2021	34.39	34.90	33.57	34.82	4,286,562	+0.01(+0.03%)
Dec 21, 2021	34.81	34.85	32.45	34.81	5,603,175	+3.30(+10.47%)
Dec 20, 2021	30.79	33.12	30.27	31.51	10,518,868	-2.72(-7.95%)
Dec 17, 2021	32.36	34.40	32.03	34.23	10,117,360	+1.04(+3.13%)
Dec 16, 2021	36.68	36.88	32.67	33.19	11,002,862	-2.82(-7.83%)
Dec 15, 2021	35.12	36.31	32.84	36.01	10,258,988	+0.51(+1.44%)
Dec 14, 2021	40.12	40.73	34.63	35.50	16,575,102	-6.61(-15.70%)
Dec 13, 2021	42.03	43.53	40.28	42.11	5,656,130	-0.19(-0.45%)
Dec 10, 2021	42.50	43.16	41.42	42.30	3,344,065	+0.16(+0.38%)
Dec 09, 2021	44.03	45.00	41.70	42.14	4,585,068	-2.46(-5.52%)
Dec 08, 2021	43.63	45.59	43.56	44.60	5,256,263	+0.78(+1.78%)
Dec 07, 2021	42.24	44.02	41.40	43.82	8,806,052	+3.47(+8.60%)
Dec 06, 2021	39.22	41.01	37.71	40.35	6,252,766	+0.40(+1.00%)
Dec 03, 2021	42.21	42.40	38.68	39.95	6,415,879	-2.44(-5.75%)
Dec 02, 2021	42.51	44.08	41.61	42.39	3,905,431	-1.81(-4.09%)
Dec 01, 2021	47.36	47.37	42.21	44.19	5,019,232	-1.85(-4.01%)
Nov 30, 2021	47.28	48.02	44.53	46.04	4,476,849	-1.82(-3.80%)
Nov 29, 2021	48.19	48.50	46.50	47.86	2,962,801	+0.45(+0.95%)
Nov 26, 2021	47.86	48.70	46.22	47.41	2,927,763	+1.16(+2.51%)
Nov 24, 2021	49.96	50.60	46.25	46.25	3,568,770	-4.36(-8.62%)
Nov 23, 2021	52.90	52.95	49.06	50.61	4,657,772	-3.09(-5.76%)
Nov 22, 2021	55.33	56.96	53.06	53.70	3,226,244	-0.92(-1.69%)
Nov 19, 2021	52.15	56.28	52.00	54.63	4,958,495	+2.24(+4.27%)
Nov 18, 2021	55.15	52.43	51.84	52.39	4,097,066	-2.75(-4.99%)
Nov 17, 2021	55.52	56.58	54.87	55.14	2,310,841	-0.84(-1.50%)
Nov 16, 2021	57.52	57.52	55.15	55.98	3,836,569	-1.98(-3.42%)
Nov 15, 2021	58.62	58.85	57.12	57.96	3,049,673	-0.70(-1.19%)
Nov 12, 2021	58.75	59.95	58.20	58.66	3,197,897	+0.54(+0.93%)
Nov 11, 2021	54.10	58.18	53.41	58.12	4,706,011	+3.83(+7.05%)
Nov 10, 2021	54.31			54.29	3,717,306	-1.70(-3.04%)
Nov 09, 2021	58.00	58.34	54.16	55.99	4,607,866	-2.18(-3.75%)
Nov 08, 2021	57.23	60.60	57.09	58.17	4,344,469	+1.98(+3.52%)
Nov 05, 2021	57.81	58.75	54.69	56.19	5,189,172	-1.56(-2.70%)
Nov 04, 2021	58.90	58.90	56.06	57.75	5,018,626	-0.56(-0.96%)
Nov 03, 2021	56.66	58.98	55.38	58.31	3,852,471	+0.59(+1.02%)
Nov 02, 2021	57.60	58.41	55.59	57.72	4,638,377	-0.47(-0.81%)

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.