Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	49.66			48.46	41,965,024	-1.51(-3.02%)
Jan 28, 2022	49.45	50.28	48.84	49.97	31,101,052	+0.88(+1.80%)
Jan 27, 2022	48.76	50.20	48.74	49.09	40,168,160	+0.70(+1.44%)
Jan 26, 2022	47.98	48.94	47.88	48.39	43,410,904	+0.43(+0.89%)
Jan 25, 2022	46.88	48.22	46.77	47.96	48,228,912	+0.91(+1.94%)
Jan 24, 2022	47.24	47.52	45.47	47.04	64,679,024	-1.14(-2.37%)
Jan 21, 2022	49.67	50.08	47.89	48.19	44,982,784	-1.15(-2.33%)
Jan 20, 2022	49.25	49.76	48.44	49.34	38,447,788	+0.47(+0.95%)
Jan 19, 2022	48.97	49.74	48.79	48.87	29,890,410	-0.52(-1.05%)
Jan 18, 2022	49.75	49.79	48.77	49.39	39,000,032	-0.77(-1.53%)
Jan 14, 2022				50.16	0	-0.54(-1.06%)
Jan 13, 2022	51.60	51.66	50.41	50.70	30,781,926	-1.01(-1.96%)
Jan 12, 2022	51.43	52.17	51.02	51.71	30,231,754	-0.04(-0.07%)
Jan 11, 2022	51.80	52.42	50.94	51.74	36,767,212	+0.41(+0.80%)
Jan 10, 2022	50.85	51.35	49.97	51.33	37,280,108	+0.47(+0.93%)
Jan 07, 2022	50.53	50.91	49.86	50.86	30,350,976	+0.80(+1.60%)
Jan 06, 2022	50.35	50.78	49.74	50.06	40,504,756	-0.72(-1.42%)
Jan 05, 2022	50.97	51.51	50.54	50.78	57,987,188	+1.00(+2.02%)
Jan 04, 2022	51.32	51.51	49.23	49.77	73,347,208	-1.94(-3.74%)
Jan 03, 2022	53.40	53.44	51.43	51.71	62,707,228	-2.19(-4.06%)
Dec 31, 2021	53.42	54.58	53.34	53.90	31,310,818	+0.59(+1.11%)
Dec 30, 2021	52.71	53.62	52.51	53.31	26,874,414	+0.75(+1.42%)
Dec 29, 2021	52.31	52.97	52.09	52.56	28,661,248	-0.39(-0.74%)
Dec 28, 2021	53.90	54.26	52.10	52.95	40,403,596	-1.09(-2.01%)
Dec 27, 2021	53.72	54.20	53.15	54.04	29,957,370	+0.45(+0.83%)
Dec 23, 2021	54.60	54.84	53.22	53.59	42,949,856	-0.77(-1.41%)
Dec 22, 2021	54.08	55.30	53.14	54.36	68,459,960	+0.55(+1.02%)
Dec 21, 2021	54.78	54.80	52.17	53.81	69,916,224	-1.89(-3.39%)
Dec 20, 2021	55.31	56.33	54.61	55.70	60,990,796	+1.41(+2.59%)
Dec 17, 2021	54.70	55.85	53.58	54.29	114,289,472	-1.62(-2.89%)
Dec 16, 2021	53.27	56.07	52.71	55.91	82,317,232	+2.24(+4.17%)
Dec 15, 2021	51.22	53.78	51.01	53.67	82,268,224	+2.98(+5.87%)
Dec 14, 2021	49.99	51.07	49.58	50.70	53,243,840	+0.31(+0.62%)
Dec 13, 2021	48.78	50.87	48.78	50.38	60,130,620	+2.21(+4.59%)
Dec 10, 2021	46.73	48.24	46.65	48.18	28,571,692	+0.64(+1.34%)
Dec 09, 2021	47.02	48.24	47.02	47.54	41,963,156	+0.62(+1.32%)
Dec 08, 2021	48.15	48.45	46.58	46.92	40,971,548	-0.29(-0.62%)
Dec 07, 2021	46.78	47.92	46.00	47.21	45,490,392	+0.22(+0.47%)
Dec 06, 2021	49.09	49.19	46.78	46.99	58,818,236	-2.55(-5.14%)
Dec 03, 2021	49.02	49.66	48.47	49.54	41,165,628	+1.12(+2.32%)
Dec 02, 2021	49.13	50.28	48.17	48.41	50,730,864	-1.50(-3.00%)
Dec 01, 2021	47.89	50.36	45.45	49.91	65,530,224	+0.87(+1.77%)
Nov 30, 2021	47.75	49.71	47.38	49.04	70,725,768	+1.21(+2.54%)
Nov 29, 2021	50.34	50.84	47.56	47.83	79,521,864	-1.46(-2.96%)
Nov 26, 2021	49.32	50.15	48.61	49.29	72,922,280	+2.84(+6.11%)
Nov 24, 2021	46.72	46.85	46.28	46.45	20,330,120	-0.17(-0.37%)
Nov 23, 2021	46.17	46.96	45.91	46.62	27,330,316	-0.11(-0.23%)
Nov 22, 2021	46.51	46.98	45.99	46.73	29,874,548	+0.37(+0.79%)
Nov 19, 2021	47.43	48.23	46.26	46.37	52,550,632	-0.56(-1.19%)
Nov 18, 2021	46.64	47.08	46.20	46.93	35,978,576	+0.49(+1.06%)
Nov 17, 2021	45.58	46.63	45.35	46.43	40,376,140	+1.16(+2.56%)
Nov 16, 2021	45.15	45.78	44.63	45.27	34,126,972	-0.05(-0.10%)
Nov 15, 2021	45.39	45.73	45.06	45.32	30,405,982	-0.07(-0.16%)
Nov 12, 2021	46.02	46.09	45.25	45.39	30,435,442	-0.41(-0.90%)
Nov 11, 2021	44.94	46.09	44.48	45.80	46,397,476	+1.17(+2.62%)
Nov 10, 2021	43.27			44.63	47,290,012	+1.41(+3.27%)
Nov 09, 2021	44.11	44.16	43.04	43.22	32,739,720	-0.89(-2.03%)
Nov 08, 2021	44.37	44.53	43.45	44.11	62,854,296	-0.26(-0.58%)
Nov 05, 2021	43.90	44.55	42.49	44.37	190,583,392	+4.34(+10.86%)
Nov 04, 2021	40.43	40.59	39.53	40.02	41,812,168	-0.53(-1.31%)
Nov 03, 2021	41.19	41.61	40.25	40.55	49,268,512	-0.57(-1.39%)
Nov 02, 2021	40.79	41.66	38.95	41.12	76,499,480	+1.64(+4.15%)

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.