Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	56.73	58.13	56.19	57.96	261,407	+0.97(+1.70%)
Dec 30, 2021	56.57	57.21	54.58	56.99	272,726	+0.65(+1.15%)
Dec 29, 2021	56.05	57.53	55.71	56.34	191,162	+0.06(+0.10%)
Dec 28, 2021	56.47	56.47	54.79	56.28	184,379	+0.06(+0.10%)
Dec 27, 2021	52.79	56.59	51.42	56.23	182,225	+2.77(+5.19%)
Dec 23, 2021	54.41	55.36	53.20	53.46	259,808	-1.01(-1.85%)
Dec 22, 2021	53.91	55.23	52.47	54.46	219,488	+0.46(+0.84%)
Dec 21, 2021	50.09	54.17	50.08	54.01	244,052	+5.12(+10.47%)
Dec 20, 2021	46.81	49.05	45.03	48.89	258,520	+0.10(+0.21%)
Dec 17, 2021	47.77	50.43	46.98	48.78	872,658	+0.63(+1.30%)
Dec 16, 2021	47.26	49.48	47.26	48.16	219,251	+1.39(+2.96%)
Dec 15, 2021	45.43	47.27	42.22	46.77	293,713	+0.86(+1.88%)
Dec 14, 2021	46.52	49.05	45.31	45.91	236,980	-1.00(-2.13%)
Dec 13, 2021	47.21	48.63	46.33	46.91	362,475	-0.67(-1.42%)
Dec 10, 2021	49.35	49.64	45.70	47.58	192,349	-1.15(-2.36%)
Dec 09, 2021	48.09	49.57	47.32	48.73	147,267	+0.10(+0.21%)
Dec 08, 2021	47.28	50.17	46.54	48.62	262,406	+1.79(+3.83%)
Dec 07, 2021	46.70	47.78	46.17	46.83	277,091	+1.68(+3.72%)
Dec 06, 2021	44.65	46.01	43.35	45.15	290,563	+1.45(+3.32%)
Dec 03, 2021	45.60	46.33	42.86	43.70	747,699	-1.37(-3.03%)
Dec 02, 2021	42.82	45.25	41.98	45.06	224,018	+2.45(+5.75%)
Dec 01, 2021	45.35	46.23	42.39	42.61	313,762	-1.61(-3.65%)
Nov 30, 2021	43.76	44.37	42.11	44.23	695,666	-0.26(-0.58%)
Nov 29, 2021	44.52	45.85	43.36	44.48	235,190	+1.39(+3.22%)
Nov 26, 2021	43.01	43.89	40.82	43.10	251,037	-3.24(-6.99%)
Nov 24, 2021	46.34	47.68	45.50	46.34	200,330	-0.12(-0.27%)
Nov 23, 2021	46.25	47.65	45.54	46.46	289,928	+0.59(+1.28%)
Nov 22, 2021	43.58	47.89	42.97	45.87	390,630	+2.07(+4.72%)
Nov 19, 2021	43.90	45.09	42.37	43.80	253,370	-1.23(-2.74%)
Nov 18, 2021	45.66	45.07	43.38	45.04	378,719	-1.01(-2.19%)
Nov 17, 2021	48.15	48.41	44.88	46.04	245,126	-1.86(-3.88%)
Nov 16, 2021	47.47	48.78	46.41	47.90	319,968	+0.36(+0.76%)
Nov 15, 2021	48.32	49.51	45.76	47.54	455,815	-2.89(-5.72%)
Nov 12, 2021	51.05	52.32	50.22	50.43	383,558	-0.41(-0.80%)
Nov 11, 2021	50.64	51.72	49.34	50.84	214,805	+1.22(+2.47%)
Nov 10, 2021	52.01			49.61	278,995	-2.82(-5.38%)
Nov 09, 2021	55.79	56.13	50.55	52.43	428,518	-3.65(-6.50%)
Nov 08, 2021	58.82	59.52	54.59	56.08	446,015	-1.85(-3.20%)
Nov 05, 2021	57.91	59.65	56.83	57.93	667,417	+1.22(+2.16%)
Nov 04, 2021	58.87	59.57	55.07	56.70	210,552	-1.96(-3.33%)
Nov 03, 2021	55.06	59.14	55.04	58.66	236,737	+2.56(+4.57%)
Nov 02, 2021	58.30	58.57	53.40	56.09	284,892	-2.82(-4.79%)
Nov 01, 2021	59.50	61.18	58.16	58.91	186,760	+0.26(+0.44%)
Oct 29, 2021	60.39	61.40	57.14	58.66	333,648	-0.86(-1.45%)
Oct 28, 2021	59.64	62.22	59.22	59.52	187,390	+0.53(+0.90%)
Oct 27, 2021	62.33	65.77	57.91	58.99	379,825	-3.88(-6.18%)
Oct 26, 2021	62.67			62.87	446,669	+1.18(+1.91%)
Oct 25, 2021	62.65	64.41	60.92	61.70	313,999	+0.49(+0.81%)
Oct 22, 2021	59.64	61.69	58.30	61.20	258,387	+1.82(+3.07%)
Oct 21, 2021	57.60	60.66	56.80	59.38	131,766	+0.47(+0.81%)
Oct 20, 2021	57.87	59.40	56.25	58.90	187,690	-0.28(-0.48%)
Oct 19, 2021	61.18	61.23	55.96	59.19	233,703	-1.46(-2.41%)
Oct 18, 2021	57.76	61.36	57.23	60.65	220,122	+1.94(+3.30%)
Oct 15, 2021	56.23	60.31	55.39	58.71	213,440	+3.99(+7.29%)
Oct 14, 2021	58.46	62.69	54.39	54.73	290,581	-2.96(-5.13%)
Oct 13, 2021	57.41	57.87	55.52	57.69	176,984	+0.70(+1.23%)
Oct 12, 2021	55.92	57.34	55.11	56.99	143,341	+1.36(+2.44%)
Oct 11, 2021	58.33	59.33	55.15	55.63	326,313	-1.91(-3.32%)
Oct 08, 2021	56.09	58.38	55.61	57.54	132,434	+1.71(+3.06%)
Oct 07, 2021	57.95	59.65	54.04	55.83	157,091	-1.21(-2.11%)
Oct 06, 2021	56.96	59.81	53.55	57.03	186,086	-0.87(-1.51%)
Oct 05, 2021	58.22	59.85	54.36	57.91	448,218	+1.08(+1.90%)
Oct 04, 2021	53.92	56.84	52.86	56.83	467,259	+4.02(+7.62%)

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.