Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	42.50	45.43	41.79	43.30	7,160,657	+0.28(+0.65%)
Dec 30, 2021	38.36	43.69	38.36	43.02	6,748,302	+4.94(+12.97%)
Dec 29, 2021	40.12	40.34	37.90	38.08	4,113,804	-2.47(-6.09%)
Dec 28, 2021	44.02	44.17	40.19	40.55	4,814,293	-2.93(-6.74%)
Dec 27, 2021	41.80	45.83	41.78	43.48	6,029,355	+2.58(+6.31%)
Dec 23, 2021	40.30	42.04	39.75	40.90	2,931,241	+1.03(+2.58%)
Dec 22, 2021	41.39	43.00	39.61	39.87	4,093,552	-2.55(-6.01%)
Dec 21, 2021	39.68	42.46	38.60	42.42	4,838,953	+3.79(+9.81%)
Dec 20, 2021	37.55	39.78	35.70	38.63	6,525,767	-0.45(-1.15%)
Dec 17, 2021	34.34	40.45	34.11	39.08	15,581,615	+1.74(+4.66%)
Dec 16, 2021	41.24	41.68	36.87	37.34	6,353,533	-3.50(-8.57%)
Dec 15, 2021	41.27	41.27	38.46	40.84	4,709,311	-0.71(-1.71%)
Dec 14, 2021	41.17	43.94	40.70	41.55	3,943,604	-0.15(-0.36%)
Dec 13, 2021	43.00	43.60	41.59	41.70	3,068,167	-2.25(-5.12%)
Dec 10, 2021	45.68	46.90	43.63	43.95	3,906,909	-1.28(-2.83%)
Dec 09, 2021	46.05	49.20	45.06	45.23	6,059,143	-0.96(-2.08%)
Dec 08, 2021	42.52	48.14	41.30	46.19	6,563,700	+2.53(+5.79%)
Dec 07, 2021	45.25	46.37	43.30	43.66	5,380,403	+0.55(+1.28%)
Dec 06, 2021	39.26	43.21	38.05	43.11	9,497,253	+3.93(+10.03%)
Dec 03, 2021	38.92	41.10	35.49	39.18	11,578,425	-2.11(-5.11%)
Dec 02, 2021	42.42	43.43	39.55	41.29	7,625,520	-2.65(-6.03%)
Dec 01, 2021	48.03	48.20	43.43	43.94	5,061,200	-3.55(-7.48%)
Nov 30, 2021	49.84	50.49	47.25	47.49	4,088,667	-3.00(-5.94%)
Nov 29, 2021	50.10	50.65	48.30	50.49	3,102,966	+0.76(+1.53%)
Nov 26, 2021	51.53	52.88	48.10	49.73	5,780,865	-4.72(-8.67%)
Nov 24, 2021	54.32	56.47	51.20	54.45	5,213,884	+0.14(+0.26%)
Nov 23, 2021	55.41	56.70	55.40	54.31	4,290,343	-0.81(-1.47%)
Nov 22, 2021	55.33	57.29	53.12	55.12	3,196,620	+0.52(+0.95%)
Nov 19, 2021	56.48	56.84	54.25	54.60	2,615,028	-0.70(-1.27%)
Nov 18, 2021	56.00	55.43	54.81	55.30	2,915,800	-2.00(-3.49%)
Nov 17, 2021	61.19	62.25	56.86	57.30	3,100,350	-3.68(-6.03%)
Nov 16, 2021	62.70	64.56	60.67	60.98	3,574,844	-0.26(-0.42%)
Nov 15, 2021	59.50	62.85	58.10	61.24	4,389,539	+3.16(+5.44%)
Nov 12, 2021	59.38	59.70	57.26	58.08	3,532,291	-1.48(-2.48%)
Nov 11, 2021	57.80	61.17	57.00	59.56	4,195,667	+3.60(+6.43%)
Nov 10, 2021	54.69			55.96	4,541,317	+1.20(+2.19%)
Nov 09, 2021	55.22	56.09	53.69	54.76	2,814,201	-0.66(-1.19%)
Nov 08, 2021	56.37	57.25	54.10	55.42	5,268,050	-1.07(-1.89%)
Nov 05, 2021	56.84	58.69	55.13	56.49	4,258,232	-1.29(-2.23%)
Nov 04, 2021	61.50	62.39	57.03	57.78	5,740,820	-2.07(-3.46%)
Nov 03, 2021	59.99	63.25	58.20	59.85	11,026,021	+4.35(+7.84%)
Nov 02, 2021	56.30	57.45	53.05	55.50	5,515,971	-2.82(-4.84%)
Nov 01, 2021	54.50	58.39	55.00	58.32	7,336,372	+4.80(+8.97%)
Oct 29, 2021	56.67	58.61	51.37	53.52	12,567,047	-4.95(-8.47%)
Oct 28, 2021	50.26	58.76	50.10	58.47	31,916,702	-8.55(-12.76%)
Oct 27, 2021	66.03	69.03	65.62	67.02	4,337,868	-0.55(-0.81%)
Oct 26, 2021	74.10			67.57	8,427,816	-5.94(-8.08%)
Oct 25, 2021	71.66	73.73	68.62	73.51	5,749,356	+1.71(+2.38%)
Oct 22, 2021	73.12	74.98	71.32	71.80	6,933,583	-0.64(-0.88%)
Oct 21, 2021	66.12	73.88	66.04	72.44	12,847,875	+5.48(+8.18%)
Oct 20, 2021	68.00	68.64	64.60	66.96	10,340,055	+0.46(+0.69%)
Oct 19, 2021	65.90	69.88	65.58	66.50	15,595,542	+2.52(+3.94%)
Oct 18, 2021	59.24	66.11	58.20	63.98	26,139,172	+0.25(+0.39%)
Oct 15, 2021	71.71	73.16	62.69	63.73	26,796,658	-10.08(-13.66%)
Oct 14, 2021	77.01	77.40	71.55	73.81	22,967,200	-10.46(-12.41%)
Oct 13, 2021	83.99	84.81	81.38	84.27	3,746,349	+1.49(+1.80%)
Oct 12, 2021	87.50	87.71	81.94	82.78	4,302,491	-4.39(-5.04%)
Oct 11, 2021	90.51	91.60	87.17	87.17	2,887,865	-0.47(-0.54%)
Oct 08, 2021	87.94	91.00	87.11	87.64	3,017,613	+0.74(+0.85%)
Oct 07, 2021	87.69	89.99	86.70	86.90	4,980,938	+3.51(+4.21%)
Oct 06, 2021	82.06	83.84	80.86	83.39	2,685,599	-1.40(-1.65%)
Oct 05, 2021	82.72	86.58	82.12	84.79	3,750,685	+3.16(+3.87%)
Oct 04, 2021	87.05	87.49	81.10	81.63	4,707,957	-8.87(-9.80%)

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.