Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2021	38.80	38.49	38.19	38.36	37,148,144	-0.09(-0.23%)
Oct 29, 2021	37.88	38.53	37.67	38.45	34,477,592	+0.49(+1.30%)
Oct 28, 2021	37.76	38.39	37.75	37.96	20,491,332	+0.18(+0.49%)
Oct 27, 2021	38.20	38.29	37.52	37.77	25,382,556	-0.52(-1.35%)
Oct 26, 2021	38.09	38.47		38.29	33,810,208	+0.36(+0.95%)
Oct 25, 2021	37.98	38.01	37.42	37.93	25,981,374	-0.01(-0.02%)
Oct 22, 2021	37.64	37.97	37.47	37.94	19,546,918	+0.26(+0.70%)
Oct 21, 2021	37.85	37.88	37.30	37.68	25,172,184	+0.05(+0.14%)
Oct 20, 2021	37.03	37.90	37.02	37.62	25,912,256	+0.62(+1.69%)
Oct 19, 2021	36.57	37.10	36.52	37.00	19,518,920	+0.68(+1.86%)
Oct 18, 2021	36.44	36.66	36.08	36.32	24,720,436	-0.15(-0.41%)
Oct 15, 2021	36.83	36.95	36.38	36.47	26,791,064	-0.16(-0.43%)
Oct 14, 2021	36.53	36.88	36.49	36.63	20,005,102	+0.22(+0.60%)
Oct 13, 2021	36.70	36.84	35.99	36.41	32,076,314	-0.38(-1.03%)
Oct 12, 2021	37.06	37.11	36.62	36.79	18,451,492	-0.18(-0.50%)
Oct 11, 2021	37.32	37.47	36.93	36.97	13,625,059	-0.34(-0.92%)
Oct 08, 2021	37.56	37.72	37.22	37.32	14,536,469	-0.25(-0.68%)
Oct 07, 2021	37.38	37.76	37.11	37.57	22,494,704	+0.63(+1.71%)
Oct 06, 2021	36.97	37.10	36.65	36.94	34,673,896	-0.26(-0.71%)
Oct 05, 2021	37.39	37.60	37.17	37.20	21,997,520	-0.09(-0.24%)
Oct 04, 2021	37.74	38.10	37.11	37.29	32,874,994	-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.