Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	52.63	53.77	52.55	53.10	31,783,010	+0.58(+1.11%)
Dec 30, 2021	51.93	52.82	51.73	52.51	27,279,702	+0.74(+1.42%)
Dec 29, 2021	51.53	52.18	51.32	51.78	29,093,482	-0.39(-0.74%)
Dec 28, 2021	53.10	53.46	51.33	52.16	41,012,916	-1.07(-2.01%)
Dec 27, 2021	52.92	53.40	52.36	53.23	30,409,152	+0.44(+0.83%)
Dec 23, 2021	53.79	54.02	52.43	52.79	43,597,576	-0.76(-1.41%)
Dec 22, 2021	53.28	54.48	52.35	53.55	69,492,392	+0.54(+1.02%)
Dec 21, 2021	53.96	53.99	51.40	53.01	70,970,616	-1.86(-3.39%)
Dec 20, 2021	54.49	55.49	53.80	54.87	61,910,584	+1.38(+2.59%)
Dec 17, 2021	53.89	55.02	52.78	53.49	116,013,056	-1.59(-2.89%)
Dec 16, 2021	52.48	55.24	51.93	55.08	83,558,648	+2.20(+4.17%)
Dec 15, 2021	50.45	52.98	50.26	52.87	83,508,896	+2.93(+5.87%)
Dec 14, 2021	49.25	50.31	48.84	49.94	54,046,800	+0.31(+0.62%)
Dec 13, 2021	48.05	50.11	48.05	49.64	61,037,436	+2.18(+4.59%)
Dec 10, 2021	46.04	47.52	45.96	47.46	29,002,576	+0.63(+1.34%)
Dec 09, 2021	46.32	47.52	46.32	46.83	42,595,996	+0.61(+1.32%)
Dec 08, 2021	47.43	47.73	45.89	46.22	41,589,432	-0.29(-0.62%)
Dec 07, 2021	46.08	47.21	45.32	46.51	46,176,424	+0.22(+0.47%)
Dec 06, 2021	48.36	48.46	46.08	46.29	59,705,264	-2.51(-5.14%)
Dec 03, 2021	48.30	48.93	47.75	48.80	41,786,440	+1.11(+2.32%)
Dec 02, 2021	48.40	49.53	47.45	47.69	51,495,928	-1.47(-3.00%)
Dec 01, 2021	47.18	49.61	44.77	49.17	66,518,476	+0.85(+1.77%)
Nov 30, 2021	47.04	48.97	46.68	48.31	71,792,368	+1.20(+2.54%)
Nov 29, 2021	49.59	50.09	46.86	47.12	80,721,120	-1.44(-2.96%)
Nov 26, 2021	48.58	49.40	47.88	48.56	74,022,008	+2.80(+6.11%)
Nov 24, 2021	46.02	46.16	45.59	45.76	20,636,716	-0.17(-0.37%)
Nov 23, 2021	45.48	46.26	45.23	45.93	27,742,480	-0.11(-0.23%)
Nov 22, 2021	45.81	46.28	45.30	46.04	30,325,080	+0.36(+0.79%)
Nov 19, 2021	46.72	47.51	45.57	45.68	53,343,140	-0.55(-1.19%)
Nov 18, 2021	45.95	46.38	45.51	46.23	36,521,160	+0.49(+1.06%)
Nov 17, 2021	44.91	45.94	44.68	45.74	40,985,044	+1.14(+2.56%)
Nov 16, 2021	44.48	45.10	43.96	44.60	34,641,636	-0.04(-0.10%)
Nov 15, 2021	44.72	45.05	44.39	44.65	30,864,528	-0.07(-0.16%)
Nov 12, 2021	45.34	45.40	44.57	44.72	30,894,432	-0.40(-0.90%)
Nov 11, 2021	44.27	45.41	43.82	45.12	47,097,188	+1.15(+2.62%)
Nov 10, 2021	42.62			43.97	48,003,184	+1.39(+3.27%)
Nov 09, 2021	43.46	43.50	42.40	42.58	33,233,462	-0.88(-2.03%)
Nov 08, 2021	43.71	43.87	42.80	43.46	63,802,192	-0.25(-0.58%)
Nov 05, 2021	43.24	43.89	41.86	43.71	193,457,552	+4.28(+10.86%)
Nov 04, 2021	39.83	39.99	38.94	39.43	42,442,732	-0.52(-1.31%)
Nov 03, 2021	40.58	40.99	39.65	39.95	50,011,520	-0.56(-1.39%)
Nov 02, 2021	40.18	41.04	38.37	40.51	77,653,152	+1.61(+4.15%)
Nov 01, 2021	39.35	39.02	38.72	38.90	36,634,968	-0.09(-0.23%)
Oct 29, 2021	38.41	39.07	38.20	38.99	34,001,308	+0.50(+1.30%)
Oct 28, 2021	38.28	38.93	38.28	38.49	20,208,256	+0.19(+0.49%)
Oct 27, 2021	38.74	38.83	38.04	38.30	25,031,912	-0.53(-1.35%)
Oct 26, 2021	38.62	39.01		38.83	33,343,140	+0.37(+0.95%)
Oct 25, 2021	38.51	38.54	37.95	38.46	25,622,458	-0.01(-0.02%)
Oct 22, 2021	38.17	38.50	38.00	38.47	19,276,890	+0.27(+0.70%)
Oct 21, 2021	38.38	38.41	37.82	38.20	24,824,446	+0.05(+0.14%)
Oct 20, 2021	37.55	38.43	37.54	38.15	25,554,294	+0.63(+1.69%)
Oct 19, 2021	37.08	37.62	37.03	37.52	19,249,278	+0.69(+1.86%)
Oct 18, 2021	36.95	37.17	36.58	36.83	24,378,938	-0.15(-0.41%)
Oct 15, 2021	37.35	37.47	36.89	36.98	26,420,962	-0.16(-0.43%)
Oct 14, 2021	37.05	37.40	37.01	37.14	19,728,744	+0.22(+0.60%)
Oct 13, 2021	37.22	37.36	36.49	36.92	31,633,200	-0.38(-1.03%)
Oct 12, 2021	37.58	37.63	37.14	37.30	18,196,596	-0.19(-0.50%)
Oct 11, 2021	37.84	37.99	37.45	37.49	13,436,837	-0.35(-0.92%)
Oct 08, 2021	38.09	38.24	37.74	37.84	14,335,656	-0.26(-0.68%)
Oct 07, 2021	37.90	38.29	37.63	38.10	22,183,952	+0.64(+1.71%)
Oct 06, 2021	37.49	37.62	37.16	37.46	34,194,896	-0.27(-0.71%)
Oct 05, 2021	37.91	38.12	37.69	37.72	21,693,638	-0.09(-0.24%)
Oct 04, 2021	38.27	38.64	37.63	37.81	32,420,844	-0.45(-1.19%)

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.