Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	49.67			48.46	41,960,684	-1.51(-3.02%)
Jan 28, 2022	49.46	50.29	48.84	49.97	31,097,836	+0.88(+1.80%)
Jan 27, 2022	48.77	50.20	48.75	49.09	40,164,004	+0.70(+1.44%)
Jan 26, 2022	47.99	48.95	47.88	48.39	43,406,412	+0.43(+0.89%)
Jan 25, 2022	46.88	48.23	46.78	47.96	48,223,920	+0.91(+1.94%)
Jan 24, 2022	47.24	47.52	45.47	47.05	64,672,332	-1.14(-2.37%)
Jan 21, 2022	49.68	50.08	47.89	48.19	44,978,128	-1.15(-2.33%)
Jan 20, 2022	49.26	49.76	48.45	49.34	38,443,808	+0.47(+0.95%)
Jan 19, 2022	48.98	49.74	48.79	48.87	29,887,316	-0.52(-1.05%)
Jan 18, 2022	49.75	49.80	48.77	49.40	38,995,996	-0.77(-1.53%)
Jan 14, 2022				50.16	0	-0.54(-1.06%)
Jan 13, 2022	51.60	51.67	50.42	50.70	30,778,742	-1.01(-1.96%)
Jan 12, 2022	51.43	52.18	51.03	51.71	30,228,626	-0.04(-0.07%)
Jan 11, 2022	51.81	52.43	50.95	51.75	36,763,408	+0.41(+0.80%)
Jan 10, 2022	50.86	51.36	49.97	51.34	37,276,252	+0.47(+0.93%)
Jan 07, 2022	50.54	50.91	49.87	50.86	30,347,834	+0.80(+1.60%)
Jan 06, 2022	50.35	50.78	49.74	50.06	40,500,568	-0.72(-1.42%)
Jan 05, 2022	50.97	51.51	50.55	50.78	57,981,184	+1.00(+2.02%)
Jan 04, 2022	51.32	51.51	49.24	49.78	73,339,616	-1.94(-3.74%)
Jan 03, 2022	53.40	53.45	51.43	51.71	62,700,740	-2.19(-4.06%)
Dec 31, 2021	53.43	54.59	53.35	53.90	31,307,576	+0.59(+1.11%)
Dec 30, 2021	52.72	53.62	52.52	53.31	26,871,634	+0.75(+1.42%)
Dec 29, 2021	52.32	52.97	52.10	52.56	28,658,282	-0.39(-0.74%)
Dec 28, 2021	53.90	54.27	52.11	52.96	40,399,416	-1.09(-2.01%)
Dec 27, 2021	53.72	54.21	53.16	54.04	29,954,270	+0.45(+0.83%)
Dec 23, 2021	54.61	54.84	53.23	53.59	42,945,412	-0.77(-1.41%)
Dec 22, 2021	54.09	55.31	53.15	54.36	68,452,872	+0.55(+1.02%)
Dec 21, 2021	54.78	54.81	52.18	53.81	69,908,992	-1.89(-3.39%)
Dec 20, 2021	55.32	56.33	54.62	55.70	60,984,484	+1.41(+2.59%)
Dec 17, 2021	54.71	55.86	53.59	54.30	114,277,648	-1.62(-2.89%)
Dec 16, 2021	53.27	56.08	52.72	55.91	82,308,712	+2.24(+4.17%)
Dec 15, 2021	51.22	53.78	51.02	53.68	82,259,712	+2.98(+5.87%)
Dec 14, 2021	50.00	51.07	49.58	50.70	53,238,328	+0.31(+0.62%)
Dec 13, 2021	48.78	50.87	48.78	50.39	60,124,396	+2.21(+4.58%)
Dec 10, 2021	46.74	48.24	46.66	48.18	28,568,734	+0.64(+1.34%)
Dec 09, 2021	47.02	48.24	47.02	47.54	41,958,812	+0.62(+1.32%)
Dec 08, 2021	48.15	48.45	46.58	46.92	40,967,308	-0.29(-0.62%)
Dec 07, 2021	46.78	47.93	46.01	47.21	45,485,684	+0.22(+0.47%)
Dec 06, 2021	49.09	49.19	46.78	46.99	58,812,152	-2.55(-5.14%)
Dec 03, 2021	49.03	49.67	48.48	49.54	41,161,368	+1.12(+2.32%)
Dec 02, 2021	49.13	50.28	48.17	48.42	50,725,616	-1.50(-3.00%)
Dec 01, 2021	47.90	50.36	45.45	49.92	65,523,444	+0.87(+1.77%)
Nov 30, 2021	47.75	49.71	47.39	49.05	70,718,448	+1.21(+2.54%)
Nov 29, 2021	50.34	50.85	47.57	47.83	79,513,632	-1.46(-2.96%)
Nov 26, 2021	49.32	50.15	48.61	49.29	72,914,736	+2.84(+6.11%)
Nov 24, 2021	46.72	46.86	46.29	46.46	20,328,016	-0.17(-0.37%)
Nov 23, 2021	46.17	46.97	45.92	46.63	27,327,488	-0.11(-0.23%)
Nov 22, 2021	46.51	46.99	45.99	46.74	29,871,456	+0.37(+0.79%)
Nov 19, 2021	47.43	48.23	46.26	46.37	52,545,192	-0.56(-1.19%)
Nov 18, 2021	46.65	47.09	46.20	46.93	35,974,852	+0.49(+1.06%)
Nov 17, 2021	45.59	46.64	45.36	46.44	40,371,960	+1.16(+2.56%)
Nov 16, 2021	45.16	45.79	44.63	45.28	34,123,440	-0.05(-0.10%)
Nov 15, 2021	45.40	45.73	45.07	45.32	30,402,834	-0.07(-0.16%)
Nov 12, 2021	46.03	46.09	45.25	45.40	30,432,292	-0.41(-0.90%)
Nov 11, 2021	44.94	46.10	44.49	45.81	46,392,672	+1.17(+2.62%)
Nov 10, 2021	43.27			44.64	47,285,120	+1.41(+3.27%)
Nov 09, 2021	44.12	44.16	43.04	43.22	32,736,332	-0.89(-2.03%)
Nov 08, 2021	44.37	44.53	43.45	44.12	62,847,792	-0.26(-0.58%)
Nov 05, 2021	43.90	44.56	42.49	44.37	190,563,664	+4.35(+10.86%)
Nov 04, 2021	40.43	40.60	39.53	40.03	41,807,844	-0.53(-1.31%)
Nov 03, 2021	41.19	41.62	40.25	40.56	49,263,408	-0.57(-1.39%)
Nov 02, 2021	40.79	41.66	38.96	41.13	76,491,560	+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.