Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	46.85	47.79	46.27	47.16	465,242	+0.26(+0.55%)
Dec 30, 2021	43.00	47.60	42.37	46.90	1,150,879	+4.10(+9.58%)
Dec 29, 2021	44.87	44.90	42.55	42.80	665,581	-2.26(-5.02%)
Dec 28, 2021	44.89	45.90	44.53	45.06	561,163	-0.31(-0.68%)
Dec 27, 2021	46.82	47.00	45.14	45.37	452,963	-1.72(-3.65%)
Dec 23, 2021	46.35	48.00	44.97	47.09	474,473	+0.27(+0.58%)
Dec 22, 2021	47.50	48.88	46.08	46.82	647,493	-2.22(-4.53%)
Dec 21, 2021	45.34	49.46	45.18	49.04	768,264	+4.83(+10.93%)
Dec 20, 2021	45.95	45.99	43.72	44.21	952,335	-1.91(-4.14%)
Dec 17, 2021	44.66	47.36	43.16	46.12	1,364,258	+0.79(+1.74%)
Dec 16, 2021	43.67	46.26	42.95	45.33	1,524,634	+2.10(+4.86%)
Dec 15, 2021	45.62	46.48	41.44	43.23	2,901,647	-3.44(-7.37%)
Dec 14, 2021	49.54	49.70	46.49	46.67	2,149,439	-3.49(-6.96%)
Dec 13, 2021	51.50	52.98	50.16	50.16	878,349	-2.53(-4.80%)
Dec 10, 2021	53.71	55.28	52.12	52.69	612,117	-3.16(-5.65%)
Dec 09, 2021	54.47	55.85	53.42	55.85	1,893,037	-1.97(-3.41%)
Dec 08, 2021	51.55	57.81	50.58	57.81	1,010,702	+6.29(+12.22%)
Dec 07, 2021	51.89	52.73	50.66	51.52	1,335,595	+11.10(+27.47%)
Dec 06, 2021	47.66	78.50	40.42	40.42	2,930,860	-8.83(-17.94%)
Dec 03, 2021	52.15	52.15	47.20	49.25	2,657,986	-4.28(-8.00%)
Dec 02, 2021	54.06	56.69	52.21	53.53	968,844	+0.05(+0.09%)
Dec 01, 2021	56.88	57.92	53.03	53.48	1,516,117	-2.56(-4.57%)
Nov 30, 2021	55.08	57.32	54.75	56.04	1,393,873	+0.39(+0.70%)
Nov 29, 2021	55.94	56.03	54.38	55.65	614,083	+0.37(+0.67%)
Nov 26, 2021	55.13	56.59	54.00	55.28	930,626	-2.53(-4.38%)
Nov 24, 2021	55.51	57.81	54.83	57.81	700,937	-4.74(-7.58%)
Nov 23, 2021	55.67	62.55	55.02	62.55	895,076	+6.45(+11.50%)
Nov 22, 2021	56.23	58.03	55.19	56.10	1,155,030	+1.08(+1.96%)
Nov 19, 2021	57.73	58.75	54.93	55.02	1,341,357	-2.69(-4.66%)
Nov 18, 2021	58.74	58.08	54.64	57.71	2,196,442	-1.77(-2.98%)
Nov 17, 2021	59.36	59.80	57.92	59.48	896,919	-0.50(-0.83%)
Nov 16, 2021	60.95	61.62	58.50	59.98	1,242,771	+1.06(+1.80%)
Nov 15, 2021	62.40	62.59	58.47	58.92	1,439,375	-2.84(-4.60%)
Nov 12, 2021	61.33	62.00	60.70	61.76	941,720	+0.47(+0.77%)
Nov 11, 2021	58.50	61.75	58.39	61.29	1,466,376	+3.94(+6.87%)
Nov 10, 2021	59.59			57.35	941,525	-1.68(-2.85%)
Nov 09, 2021	58.65	59.58	58.11	59.03	685,931	+0.69(+1.18%)
Nov 08, 2021	57.98	59.99	57.40	58.34	623,508	+0.04(+0.07%)
Nov 05, 2021	57.67	59.27	56.99	58.30	964,802	+0.98(+1.71%)
Nov 04, 2021	58.76	59.69	56.82	57.32	759,170	-1.29(-2.20%)
Nov 03, 2021	58.67	60.14	57.63	58.61	521,012	-0.06(-0.10%)
Nov 02, 2021	59.72	59.72	55.05	58.67	1,926,291	-2.53(-4.13%)
Nov 01, 2021	59.17	61.98	59.40	61.20	516,444	+1.80(+3.03%)
Oct 29, 2021	60.97	61.10	58.62	59.40	819,130	-2.11(-3.43%)
Oct 28, 2021	59.13	62.13	58.06	61.51	876,608	+1.91(+3.20%)
Oct 27, 2021	59.69	62.18	58.65	59.60	588,770	-0.08(-0.13%)
Oct 26, 2021	63.00			59.68	667,815	-2.53(-4.07%)
Oct 25, 2021	62.80	63.48	61.20	62.21	451,081	-0.41(-0.65%)
Oct 22, 2021	63.49	64.90	61.77	62.62	533,951	-0.07(-0.11%)
Oct 21, 2021	62.99	63.15	62.00	62.69	650,859	-1.17(-1.83%)
Oct 20, 2021	64.07	65.84	62.59	63.86	834,006	+0.78(+1.24%)
Oct 19, 2021	59.82	63.57	59.64	63.08	1,659,666	+4.18(+7.10%)
Oct 18, 2021	58.30	60.44	57.81	58.90	846,740	+0.86(+1.48%)
Oct 15, 2021	58.71	58.71	56.77	58.04	733,529	-0.23(-0.39%)
Oct 14, 2021	58.38	59.31	58.03	58.27	730,726	-0.32(-0.55%)
Oct 13, 2021	57.00	58.82	56.48	58.59	620,935	+1.90(+3.35%)
Oct 12, 2021	57.22	58.54	56.51	56.69	505,287	-1.08(-1.87%)
Oct 11, 2021	59.69	60.05	57.69	57.77	573,302	-2.03(-3.39%)
Oct 08, 2021	60.60	61.29	59.21	59.80	806,294	-1.27(-2.08%)
Oct 07, 2021	58.18	61.91	57.66	61.07	1,505,970	+5.45(+9.80%)
Oct 06, 2021	54.13	56.22	52.75	55.62	757,706	+0.98(+1.79%)
Oct 05, 2021	54.30	55.06	53.78	54.64	1,178,585	+1.08(+2.01%)
Oct 04, 2021	54.01	54.72	52.11	53.56	1,094,727	-1.62(-2.94%)

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.