Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	48.25			47.08	43,199,068	-1.47(-3.02%)
Jan 28, 2022	48.04	48.84	47.44	48.54	32,015,624	+0.86(+1.80%)
Jan 27, 2022	47.37	48.76	47.35	47.68	41,349,364	+0.68(+1.44%)
Jan 26, 2022	46.61	47.54	46.51	47.00	44,687,468	+0.42(+0.89%)
Jan 25, 2022	45.54	46.84	45.43	46.59	49,647,160	+0.89(+1.94%)
Jan 24, 2022	45.89	46.16	44.17	45.70	66,581,012	-1.11(-2.37%)
Jan 21, 2022	48.25	48.65	46.52	46.81	46,305,576	-1.12(-2.33%)
Jan 20, 2022	47.85	48.34	47.06	47.93	39,578,404	+0.45(+0.95%)
Jan 19, 2022	47.57	48.32	47.39	47.47	30,769,384	-0.51(-1.05%)
Jan 18, 2022	48.33	48.37	47.38	47.98	40,146,888	-0.74(-1.53%)
Jan 14, 2022				48.72	0	-0.52(-1.06%)
Jan 13, 2022	50.12	50.19	48.97	49.25	31,687,118	-0.98(-1.96%)
Jan 12, 2022	49.96	50.68	49.57	50.23	31,120,766	-0.04(-0.07%)
Jan 11, 2022	50.32	50.92	49.49	50.27	37,848,412	+0.40(+0.80%)
Jan 10, 2022	49.40	49.89	48.54	49.87	38,376,388	+0.46(+0.93%)
Jan 07, 2022	49.09	49.45	48.44	49.41	31,243,494	+0.78(+1.60%)
Jan 06, 2022	48.91	49.33	48.32	48.63	41,695,864	-0.70(-1.42%)
Jan 05, 2022	49.51	50.04	49.10	49.33	59,692,392	+0.98(+2.02%)
Jan 04, 2022	49.85	50.04	47.83	48.35	75,504,096	-1.88(-3.74%)
Jan 03, 2022	51.87	51.92	49.96	50.23	64,551,232	-2.13(-4.06%)
Dec 31, 2021	51.90	53.02	51.82	52.36	32,231,560	+0.58(+1.11%)
Dec 30, 2021	51.21	52.08	51.01	51.78	27,664,698	+0.73(+1.42%)
Dec 29, 2021	50.82	51.45	50.60	51.06	29,504,076	-0.38(-0.74%)
Dec 28, 2021	52.36	52.71	50.61	51.44	41,591,728	-1.06(-2.01%)
Dec 27, 2021	52.18	52.65	51.63	52.49	30,838,314	+0.43(+0.83%)
Dec 23, 2021	53.04	53.27	51.70	52.06	44,212,864	-0.74(-1.41%)
Dec 22, 2021	52.54	53.72	51.62	52.80	70,473,128	+0.53(+1.02%)
Dec 21, 2021	53.21	53.24	50.68	52.27	71,972,224	-1.84(-3.39%)
Dec 20, 2021	53.73	54.72	53.05	54.11	62,784,324	+1.37(+2.59%)
Dec 17, 2021	53.14	54.26	52.05	52.74	117,650,336	-1.57(-2.89%)
Dec 16, 2021	51.75	54.47	51.21	54.31	84,737,904	+2.17(+4.17%)
Dec 15, 2021	49.75	52.24	49.56	52.14	84,687,448	+2.89(+5.87%)
Dec 14, 2021	48.56	49.61	48.16	49.25	54,809,560	+0.30(+0.62%)
Dec 13, 2021	47.39	49.42	47.39	48.95	61,898,852	+2.15(+4.59%)
Dec 10, 2021	45.40	46.86	45.32	46.80	29,411,886	+0.62(+1.34%)
Dec 09, 2021	45.67	46.86	45.67	46.18	43,197,148	+0.60(+1.32%)
Dec 08, 2021	46.77	47.07	45.25	45.58	42,176,380	-0.28(-0.62%)
Dec 07, 2021	45.44	46.55	44.69	45.86	46,828,108	+0.21(+0.47%)
Dec 06, 2021	47.69	47.78	45.44	45.65	60,547,880	-2.47(-5.14%)
Dec 03, 2021	47.62	48.25	47.09	48.12	42,376,168	+1.09(+2.32%)
Dec 02, 2021	47.72	48.84	46.79	47.03	52,222,684	-1.45(-3.00%)
Dec 01, 2021	46.52	48.92	44.15	48.48	67,457,248	+0.84(+1.77%)
Nov 30, 2021	46.38	48.29	46.03	47.64	72,805,568	+1.18(+2.54%)
Nov 29, 2021	48.90	49.39	46.21	46.46	81,860,328	-1.42(-2.96%)
Nov 26, 2021	47.91	48.72	47.22	47.88	75,066,672	+2.76(+6.11%)
Nov 24, 2021	45.38	45.51	44.96	45.12	20,927,960	-0.17(-0.37%)
Nov 23, 2021	44.85	45.62	44.60	45.29	28,134,006	-0.11(-0.23%)
Nov 22, 2021	45.18	45.64	44.67	45.40	30,753,056	+0.35(+0.79%)
Nov 19, 2021	46.07	46.85	44.94	45.04	54,095,964	-0.54(-1.19%)
Nov 18, 2021	45.31	45.74	44.88	45.59	37,036,580	+0.48(+1.06%)
Nov 17, 2021	44.28	45.30	44.06	45.11	41,563,464	+1.13(+2.56%)
Nov 16, 2021	43.86	44.48	43.35	43.98	35,130,528	-0.04(-0.10%)
Nov 15, 2021	44.10	44.42	43.78	44.02	31,300,118	-0.07(-0.16%)
Nov 12, 2021	44.71	44.77	43.95	44.10	31,330,444	-0.40(-0.90%)
Nov 11, 2021	43.65	44.78	43.21	44.49	47,761,864	+1.13(+2.62%)
Nov 10, 2021	42.03			43.36	48,680,648	+1.37(+3.27%)
Nov 09, 2021	42.85	42.90	41.81	41.99	33,702,484	-0.87(-2.03%)
Nov 08, 2021	43.10	43.26	42.21	42.85	64,702,624	-0.25(-0.58%)
Nov 05, 2021	42.64	43.28	41.28	43.10	196,187,792	+4.22(+10.85%)
Nov 04, 2021	39.27	39.43	38.40	38.88	43,041,720	-0.51(-1.31%)
Nov 03, 2021	40.01	40.42	39.10	39.40	50,717,328	-0.55(-1.39%)
Nov 02, 2021	39.62	40.47	37.84	39.95	78,749,064	+1.59(+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.