Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	48.25			47.08	43,194,600	-1.47(-3.02%)
Jan 28, 2022	48.05	48.85	47.45	48.55	32,012,314	+0.86(+1.80%)
Jan 27, 2022	47.38	48.77	47.36	47.69	41,345,088	+0.68(+1.44%)
Jan 26, 2022	46.62	47.55	46.52	47.01	44,682,844	+0.42(+0.89%)
Jan 25, 2022	45.55	46.85	45.44	46.59	49,642,020	+0.89(+1.94%)
Jan 24, 2022	45.89	46.17	44.18	45.71	66,574,120	-1.11(-2.37%)
Jan 21, 2022	48.26	48.65	46.52	46.81	46,300,780	-1.12(-2.33%)
Jan 20, 2022	47.85	48.34	47.06	47.93	39,574,308	+0.45(+0.95%)
Jan 19, 2022	47.58	48.32	47.40	47.48	30,766,198	-0.51(-1.05%)
Jan 18, 2022	48.33	48.37	47.38	47.98	40,142,732	-0.74(-1.53%)
Jan 14, 2022				48.73	0	-0.52(-1.06%)
Jan 13, 2022	50.13	50.19	48.98	49.25	31,683,838	-0.98(-1.96%)
Jan 12, 2022	49.96	50.69	49.57	50.24	31,117,544	-0.04(-0.07%)
Jan 11, 2022	50.33	50.93	49.49	50.27	37,844,492	+0.40(+0.80%)
Jan 10, 2022	49.40	49.89	48.54	49.87	38,372,416	+0.46(+0.93%)
Jan 07, 2022	49.09	49.46	48.45	49.41	31,240,260	+0.78(+1.60%)
Jan 06, 2022	48.92	49.33	48.32	48.63	41,691,548	-0.70(-1.42%)
Jan 05, 2022	49.52	50.04	49.10	49.33	59,686,212	+0.98(+2.02%)
Jan 04, 2022	49.86	50.04	47.83	48.36	75,496,280	-1.88(-3.74%)
Jan 03, 2022	51.88	51.92	49.96	50.24	64,544,552	-2.13(-4.06%)
Dec 31, 2021	51.90	53.03	51.82	52.36	32,228,224	+0.58(+1.11%)
Dec 30, 2021	51.21	52.09	51.02	51.79	27,661,836	+0.73(+1.42%)
Dec 29, 2021	50.82	51.46	50.61	51.06	29,501,022	-0.38(-0.74%)
Dec 28, 2021	52.36	52.72	50.62	51.44	41,587,424	-1.06(-2.01%)
Dec 27, 2021	52.19	52.66	51.64	52.50	30,835,122	+0.43(+0.83%)
Dec 23, 2021	53.05	53.28	51.71	52.06	44,208,288	-0.74(-1.41%)
Dec 22, 2021	52.54	53.73	51.63	52.81	70,465,832	+0.53(+1.02%)
Dec 21, 2021	53.22	53.24	50.69	52.28	71,964,768	-1.84(-3.39%)
Dec 20, 2021	53.74	54.72	53.06	54.11	62,777,824	+1.37(+2.59%)
Dec 17, 2021	53.15	54.26	52.05	52.75	117,638,160	-1.57(-2.89%)
Dec 16, 2021	51.75	54.48	51.21	54.32	84,729,128	+2.17(+4.17%)
Dec 15, 2021	49.76	52.25	49.56	52.14	84,678,680	+2.89(+5.87%)
Dec 14, 2021	48.57	49.62	48.17	49.25	54,803,884	+0.30(+0.62%)
Dec 13, 2021	47.39	49.42	47.39	48.95	61,892,448	+2.15(+4.59%)
Dec 10, 2021	45.40	46.87	45.32	46.80	29,408,842	+0.62(+1.34%)
Dec 09, 2021	45.68	46.86	45.68	46.18	43,192,676	+0.60(+1.32%)
Dec 08, 2021	46.78	47.07	45.25	45.58	42,172,012	-0.28(-0.62%)
Dec 07, 2021	45.45	46.56	44.69	45.86	46,823,260	+0.21(+0.47%)
Dec 06, 2021	47.69	47.79	45.45	45.65	60,541,612	-2.47(-5.14%)
Dec 03, 2021	47.63	48.25	47.09	48.13	42,371,780	+1.09(+2.32%)
Dec 02, 2021	47.73	48.84	46.80	47.04	52,217,280	-1.45(-3.00%)
Dec 01, 2021	46.53	48.92	44.15	48.49	67,450,264	+0.84(+1.77%)
Nov 30, 2021	46.39	48.29	46.03	47.65	72,798,032	+1.18(+2.54%)
Nov 29, 2021	48.91	49.39	46.21	46.47	81,851,856	-1.42(-2.96%)
Nov 26, 2021	47.91	48.72	47.22	47.89	75,058,904	+2.76(+6.11%)
Nov 24, 2021	45.39	45.52	44.96	45.13	20,925,792	-0.17(-0.37%)
Nov 23, 2021	44.85	45.63	44.61	45.30	28,131,094	-0.11(-0.23%)
Nov 22, 2021	45.18	45.64	44.68	45.40	30,749,872	+0.35(+0.79%)
Nov 19, 2021	46.08	46.85	44.94	45.05	54,090,368	-0.54(-1.19%)
Nov 18, 2021	45.31	45.74	44.88	45.59	37,032,748	+0.48(+1.06%)
Nov 17, 2021	44.29	45.31	44.06	45.11	41,559,160	+1.13(+2.56%)
Nov 16, 2021	43.87	44.48	43.36	43.98	35,126,892	-0.04(-0.10%)
Nov 15, 2021	44.10	44.43	43.78	44.03	31,296,878	-0.07(-0.16%)
Nov 12, 2021	44.71	44.77	43.96	44.10	31,327,200	-0.40(-0.90%)
Nov 11, 2021	43.66	44.78	43.22	44.50	47,756,920	+1.14(+2.62%)
Nov 10, 2021	42.03			43.36	48,675,612	+1.37(+3.27%)
Nov 09, 2021	42.86	42.90	41.81	41.99	33,698,996	-0.87(-2.03%)
Nov 08, 2021	43.11	43.26	42.21	42.86	64,695,928	-0.25(-0.58%)
Nov 05, 2021	42.65	43.28	41.28	43.11	196,167,488	+4.22(+10.86%)
Nov 04, 2021	39.28	39.44	38.40	38.89	43,037,268	-0.51(-1.31%)
Nov 03, 2021	40.02	40.43	39.10	39.40	50,712,076	-0.55(-1.39%)
Nov 02, 2021	39.63	40.47	37.84	39.95	78,740,912	+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.