Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	48.93			47.74	42,593,484	-1.49(-3.02%)
Jan 28, 2022	48.72	49.54	48.12	49.23	31,566,814	+0.87(+1.80%)
Jan 27, 2022	48.04	49.46	48.03	48.36	40,769,712	+0.69(+1.44%)
Jan 26, 2022	47.28	48.22	47.17	47.67	44,061,016	+0.42(+0.89%)
Jan 25, 2022	46.19	47.51	46.08	47.25	48,951,176	+0.90(+1.94%)
Jan 24, 2022	46.54	46.82	44.80	46.35	65,647,640	-1.12(-2.37%)
Jan 21, 2022	48.94	49.34	47.18	47.47	45,656,436	-1.13(-2.33%)
Jan 20, 2022	48.53	49.03	47.73	48.61	39,023,572	+0.46(+0.95%)
Jan 19, 2022	48.25	49.00	48.07	48.15	30,338,040	-0.51(-1.05%)
Jan 18, 2022	49.01	49.06	48.05	48.66	39,584,084	-0.76(-1.53%)
Jan 14, 2022				49.42	0	-0.53(-1.06%)
Jan 13, 2022	50.84	50.90	49.67	49.95	31,242,908	-1.00(-1.96%)
Jan 12, 2022	50.67	51.40	50.27	50.95	30,684,496	-0.04(-0.07%)
Jan 11, 2022	51.04	51.65	50.19	50.98	37,317,828	+0.40(+0.80%)
Jan 10, 2022	50.10	50.59	49.23	50.58	37,838,404	+0.47(+0.93%)
Jan 07, 2022	49.79	50.15	49.13	50.11	30,805,504	+0.79(+1.60%)
Jan 06, 2022	49.61	50.03	49.00	49.32	41,111,348	-0.71(-1.42%)
Jan 05, 2022	50.22	50.75	49.79	50.03	58,855,588	+0.99(+2.02%)
Jan 04, 2022	50.56	50.75	48.51	49.04	74,445,632	-1.91(-3.74%)
Jan 03, 2022	52.61	52.65	50.67	50.95	63,646,316	-2.16(-4.06%)
Dec 31, 2021	52.64	53.78	52.56	53.10	31,779,720	+0.58(+1.11%)
Dec 30, 2021	51.93	52.83	51.74	52.52	27,276,878	+0.74(+1.42%)
Dec 29, 2021	51.54	52.19	51.32	51.78	29,090,470	-0.39(-0.74%)
Dec 28, 2021	53.10	53.46	51.33	52.17	41,008,672	-1.07(-2.01%)
Dec 27, 2021	52.92	53.40	52.37	53.24	30,406,004	+0.44(+0.83%)
Dec 23, 2021	53.80	54.03	52.44	52.80	43,593,060	-0.76(-1.41%)
Dec 22, 2021	53.28	54.48	52.36	53.55	69,485,192	+0.54(+1.02%)
Dec 21, 2021	53.97	53.99	51.40	53.01	70,963,272	-1.86(-3.39%)
Dec 20, 2021	54.50	55.50	53.81	54.88	61,904,176	+1.38(+2.59%)
Dec 17, 2021	53.90	55.03	52.79	53.49	116,001,040	-1.59(-2.89%)
Dec 16, 2021	52.48	55.24	51.93	55.08	83,549,992	+2.20(+4.17%)
Dec 15, 2021	50.46	52.98	50.26	52.88	83,500,248	+2.93(+5.87%)
Dec 14, 2021	49.25	50.32	48.85	49.95	54,041,204	+0.31(+0.62%)
Dec 13, 2021	48.06	50.12	48.06	49.64	61,031,120	+2.18(+4.59%)
Dec 10, 2021	46.04	47.53	45.96	47.47	28,999,574	+0.63(+1.34%)
Dec 09, 2021	46.32	47.52	46.32	46.84	42,591,584	+0.61(+1.32%)
Dec 08, 2021	47.44	47.74	45.89	46.22	41,585,124	-0.29(-0.62%)
Dec 07, 2021	46.09	47.21	45.32	46.51	46,171,644	+0.22(+0.47%)
Dec 06, 2021	48.36	48.46	46.09	46.30	59,699,084	-2.51(-5.14%)
Dec 03, 2021	48.30	48.93	47.75	48.81	41,782,112	+1.11(+2.32%)
Dec 02, 2021	48.40	49.53	47.46	47.70	51,490,596	-1.47(-3.00%)
Dec 01, 2021	47.19	49.61	44.78	49.17	66,511,588	+0.85(+1.77%)
Nov 30, 2021	47.04	48.98	46.68	48.32	71,784,936	+1.20(+2.54%)
Nov 29, 2021	49.60	50.09	46.86	47.12	80,712,760	-1.44(-2.96%)
Nov 26, 2021	48.59	49.41	47.89	48.56	74,014,344	+2.80(+6.11%)
Nov 24, 2021	46.03	46.16	45.60	45.77	20,634,578	-0.17(-0.37%)
Nov 23, 2021	45.49	46.27	45.23	45.94	27,739,608	-0.11(-0.23%)
Nov 22, 2021	45.82	46.29	45.31	46.04	30,321,940	+0.36(+0.79%)
Nov 19, 2021	46.73	47.51	45.58	45.68	53,337,616	-0.55(-1.19%)
Nov 18, 2021	45.95	46.39	45.51	46.23	36,517,380	+0.49(+1.06%)
Nov 17, 2021	44.91	45.95	44.68	45.75	40,980,800	+1.14(+2.56%)
Nov 16, 2021	44.49	45.11	43.97	44.61	34,638,048	-0.04(-0.10%)
Nov 15, 2021	44.72	45.06	44.40	44.65	30,861,334	-0.07(-0.16%)
Nov 12, 2021	45.34	45.41	44.58	44.72	30,891,234	-0.40(-0.90%)
Nov 11, 2021	44.27	45.41	43.83	45.13	47,092,312	+1.15(+2.62%)
Nov 10, 2021	42.63			43.98	47,998,216	+1.39(+3.27%)
Nov 09, 2021	43.46	43.51	42.40	42.58	33,230,022	-0.88(-2.03%)
Nov 08, 2021	43.72	43.87	42.81	43.46	63,795,584	-0.25(-0.58%)
Nov 05, 2021	43.25	43.89	41.86	43.72	193,437,520	+4.28(+10.86%)
Nov 04, 2021	39.83	39.99	38.94	39.43	42,438,336	-0.52(-1.31%)
Nov 03, 2021	40.58	41.00	39.65	39.96	50,006,340	-0.56(-1.39%)
Nov 02, 2021	40.19	41.04	38.38	40.52	77,645,112	+1.61(+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.