Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	48.43	51.14	48.37	50.33	9,809,838	+1.43(+2.92%)
Dec 30, 2021	44.16	49.63	44.01	48.90	11,348,421	+4.43(+9.96%)
Dec 29, 2021	45.25	45.49	42.71	44.47	7,465,755	-0.92(-2.03%)
Dec 28, 2021	45.87	46.40	44.76	45.39	4,549,901	-0.68(-1.48%)
Dec 27, 2021	45.76	46.82	45.20	46.07	5,344,447	-0.02(-0.04%)
Dec 23, 2021	45.30	46.32	44.59	46.09	4,684,456	+0.35(+0.77%)
Dec 22, 2021	42.81	45.85	42.62	45.74	8,599,493	+1.97(+4.50%)
Dec 21, 2021	40.66	43.85	40.65	43.77	12,211,776	+4.33(+10.98%)
Dec 20, 2021	40.30	40.79	38.42	39.44	10,512,893	-2.32(-5.56%)
Dec 17, 2021	41.18	42.59	40.13	41.76	8,422,843	-0.51(-1.21%)
Dec 16, 2021	43.93	44.19	41.80	42.27	7,655,391	-0.91(-2.11%)
Dec 15, 2021	43.80	44.08	40.63	43.18	13,745,551	-1.29(-2.90%)
Dec 14, 2021	43.81	44.89	43.19	44.47	9,053,377	-0.85(-1.88%)
Dec 13, 2021	45.81	47.30	45.20	45.32	8,190,578	-1.51(-3.22%)
Dec 10, 2021	45.80	47.18	45.34	46.83	6,577,557	+0.70(+1.52%)
Dec 09, 2021	47.51	48.25	45.51	46.13	8,536,617	-1.75(-3.65%)
Dec 08, 2021	48.00	48.36	46.14	47.88	7,976,675	+0.48(+1.01%)
Dec 07, 2021	47.76	48.37	46.06	47.40	12,172,748	+1.12(+2.42%)
Dec 06, 2021	44.50	46.49	41.15	46.28	19,723,744	+2.48(+5.66%)
Dec 03, 2021	47.05	48.25	42.78	43.80	29,079,896	-4.49(-9.30%)
Dec 02, 2021	52.50	53.92	44.81	48.29	24,855,416	-2.85(-5.57%)
Dec 01, 2021	56.08	56.45	50.80	51.14	20,745,444	-3.86(-7.02%)
Nov 30, 2021	51.20	55.40	51.20	55.00	22,689,612	+3.64(+7.09%)
Nov 29, 2021	53.01	54.00	50.61	51.36	15,382,099	+0.25(+0.49%)
Nov 26, 2021	51.63	52.84	50.16	51.11	11,333,570	-3.26(-6.00%)
Nov 24, 2021	51.30	54.99	50.28	54.37	26,702,820	+3.07(+5.98%)
Nov 23, 2021	49.00	54.00	47.50	51.30	36,262,236	+3.91(+8.25%)
Nov 22, 2021	47.87	50.00	47.11	47.39	14,839,422	+0.50(+1.07%)
Nov 19, 2021	47.46	48.32	46.35	46.89	7,686,253	-0.38(-0.80%)
Nov 18, 2021	48.07	47.69	45.88	47.27	9,404,972	-1.03(-2.13%)
Nov 17, 2021	50.00	50.00	47.84	48.30	8,926,280	-1.70(-3.40%)
Nov 16, 2021	48.40	50.10	47.73	50.00	13,257,258	+2.50(+5.26%)
Nov 15, 2021	48.53	49.04	46.88	47.50	6,433,667	-1.03(-2.12%)
Nov 12, 2021	49.00	50.40	47.66	48.53	16,642,412	+0.95(+2.00%)
Nov 11, 2021	45.70	47.95	45.01	47.58	8,946,729	+3.25(+7.33%)
Nov 10, 2021	44.38			44.33	7,672,287	+0.03(+0.07%)
Nov 09, 2021	46.93	47.00	44.13	44.30	9,580,660	-2.81(-5.96%)
Nov 08, 2021	45.41	48.17	45.05	47.11	8,388,179	+0.72(+1.55%)
Nov 05, 2021	48.07	48.08	45.76	46.39	9,628,346	-1.45(-3.03%)
Nov 04, 2021	48.00	48.84	47.22	47.84	11,688,207	+1.20(+2.57%)
Nov 03, 2021	46.50	46.85	45.75	46.64	5,287,559	-0.26(-0.55%)
Nov 02, 2021	47.20	48.30	45.67	46.90	8,757,005	-0.97(-2.03%)
Nov 01, 2021	48.70	49.03	46.80	47.87	20,143,774	+1.24(+2.66%)
Oct 29, 2021	46.00	46.85	45.65	46.63	6,551,481	+0.39(+0.84%)
Oct 28, 2021	47.23	47.84	45.22	46.24	9,386,491	+0.34(+0.74%)
Oct 27, 2021	46.41	48.07	45.77	45.90	11,506,171	+0.56(+1.24%)
Oct 26, 2021	47.39			45.34	19,868,684	-2.75(-5.72%)
Oct 25, 2021	44.75	48.42	44.24	48.09	28,293,626	+4.95(+11.47%)
Oct 22, 2021	43.64	44.50	42.89	43.14	7,525,403	-0.36(-0.83%)
Oct 21, 2021	42.49	43.89	42.28	43.50	5,499,803	+0.56(+1.30%)
Oct 20, 2021	42.80	43.29	42.11	42.94	5,700,459	-0.21(-0.49%)
Oct 19, 2021	43.75	44.58	42.92	43.15	8,046,110	-0.06(-0.14%)
Oct 18, 2021	42.22	43.84	41.61	43.21	9,175,588	+0.42(+0.98%)
Oct 15, 2021	40.42	43.00	40.23	42.79	17,186,078	+3.40(+8.63%)
Oct 14, 2021	39.11	40.17	38.83	39.39	5,403,677	-0.50(-1.25%)
Oct 13, 2021	38.15	40.00	37.88	39.89	9,295,757	+2.18(+5.78%)
Oct 12, 2021	37.75	38.39	37.20	37.71	5,082,192	+0.29(+0.77%)
Oct 11, 2021	38.00	38.43	37.35	37.42	4,316,988	-0.24(-0.64%)
Oct 08, 2021	38.40	38.48	37.34	37.66	4,624,227	-0.60(-1.57%)
Oct 07, 2021	36.90	38.88	36.84	38.26	12,741,339	+2.51(+7.02%)
Oct 06, 2021	34.85	36.12	34.72	35.75	5,461,831	+0.23(+0.65%)
Oct 05, 2021	34.26	35.74	34.26	35.52	5,416,967	+1.41(+4.13%)
Oct 04, 2021	35.18	35.20	33.52	34.11	6,553,026	-1.35(-3.81%)

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.