Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	51.53	52.33	51.04	51.19	624,487	-0.67(-1.29%)
Dec 30, 2021	51.13	52.97	50.76	51.86	601,717	+0.73(+1.43%)
Dec 29, 2021	50.55	51.94	50.19	51.13	755,760	+0.48(+0.95%)
Dec 28, 2021	49.66	51.12	49.26	50.65	927,636	+0.97(+1.95%)
Dec 27, 2021	48.34	49.75	47.88	49.68	835,371	+1.63(+3.39%)
Dec 23, 2021	46.30	48.36	45.55	48.05	1,568,891	+1.75(+3.78%)
Dec 22, 2021	46.68	47.32	46.20	46.30	766,633	-0.38(-0.81%)
Dec 21, 2021	46.50	48.06	46.20	46.68	1,241,351	+0.47(+1.02%)
Dec 20, 2021	46.21	48.38	46.03	46.21	1,559,855	-2.68(-5.48%)
Dec 17, 2021	47.71	49.42	46.58	48.89	2,350,724	+1.24(+2.60%)
Dec 16, 2021	49.87	49.95	47.21	47.65	1,889,621	-1.53(-3.11%)
Dec 15, 2021	49.85	50.29	48.20	49.18	2,669,899	-1.41(-2.79%)
Dec 14, 2021	47.76	51.50	47.26	50.59	1,583,330	+0.12(+0.24%)
Dec 13, 2021	49.64	51.10	49.17	50.47	1,450,379	+0.74(+1.49%)
Dec 10, 2021	49.99	50.64	48.99	49.73	1,032,159	-0.21(-0.42%)
Dec 09, 2021	51.10	51.16	49.69	49.94	986,109	-1.28(-2.50%)
Dec 08, 2021	51.20	52.25	50.44	51.22	1,309,085	-0.31(-0.60%)
Dec 07, 2021	54.18	54.77	51.44	51.53	1,941,977	-1.83(-3.44%)
Dec 06, 2021	50.22	56.43	50.13	53.36	4,060,631	+3.88(+7.84%)
Dec 03, 2021	50.76	52.95	49.03	49.48	8,066,350	-13.48(-21.41%)
Dec 02, 2021	61.96	63.65	60.68	62.96	2,397,855	+1.74(+2.85%)
Dec 01, 2021	62.96	65.81	61.13	61.22	1,793,732	-0.67(-1.08%)
Nov 30, 2021	62.77	63.59	60.77	61.89	1,176,546	-1.62(-2.55%)
Nov 29, 2021	65.35	66.25	63.26	63.51	757,968	-1.11(-1.72%)
Nov 26, 2021	64.47	66.93	64.33	64.62	559,854	-1.30(-1.97%)
Nov 24, 2021	65.84	66.06	64.01	65.92	707,047	-0.47(-0.71%)
Nov 23, 2021	68.74	68.77	66.76	66.39	813,185	-2.80(-4.05%)
Nov 22, 2021	66.58	70.26	66.25	69.19	1,036,166	+3.15(+4.77%)
Nov 19, 2021	67.15	67.44	65.17	66.04	713,184	-1.32(-1.96%)
Nov 18, 2021	67.76	67.42	67.02	67.36	555,424	+0.08(+0.12%)
Nov 17, 2021	68.40	68.95	66.83	67.28	917,685	-1.39(-2.02%)
Nov 16, 2021	67.55	68.79	67.28	68.67	706,910	+0.97(+1.43%)
Nov 15, 2021	65.85	69.71	65.77	67.70	1,377,678	+2.54(+3.90%)
Nov 12, 2021	66.87	67.16	65.03	65.16	1,083,840	-1.09(-1.65%)
Nov 11, 2021	67.97	67.97	66.15	66.25	1,093,611	-1.50(-2.21%)
Nov 10, 2021	70.14			67.75	1,187,454	-2.48(-3.53%)
Nov 09, 2021	71.90	73.12	70.16	70.23	564,186	-1.98(-2.74%)
Nov 08, 2021	72.71	72.94	71.66	72.21	631,688	-0.70(-0.96%)
Nov 05, 2021	71.16	73.26	70.90	72.91	908,777	+2.65(+3.77%)
Nov 04, 2021	73.49	74.08	70.18	70.26	907,930	-3.17(-4.32%)
Nov 03, 2021	71.57	75.27	70.94	73.43	1,468,623	+2.32(+3.26%)
Nov 02, 2021	71.16	71.22	69.50	71.11	681,464	-0.16(-0.22%)
Nov 01, 2021	68.34	71.79	67.66	71.27	1,006,593	+3.61(+5.34%)
Oct 29, 2021	68.01		66.81	67.66	560,495	-0.77(-1.13%)
Oct 28, 2021	66.83			68.43	746,622	+1.86(+2.79%)
Oct 27, 2021	68.00	68.19	66.54	66.57	554,319	-1.24(-1.83%)
Oct 26, 2021	67.63			67.81	572,603	+0.30(+0.44%)
Oct 25, 2021	67.28	68.10	66.95	67.51	604,725	+0.52(+0.78%)
Oct 22, 2021	66.71	67.25	65.96	66.99	546,699	+0.00(+0.00%)
Oct 21, 2021	66.35	67.32	66.27	66.99	645,598	+0.29(+0.43%)
Oct 20, 2021	66.24	66.83	65.90	66.70	851,371	+0.35(+0.53%)
Oct 19, 2021	66.60	66.66	65.36	66.35	1,075,191	-0.13(-0.20%)
Oct 18, 2021	66.11	66.93	65.00	66.48	1,020,882	+0.37(+0.56%)
Oct 15, 2021	66.22	66.89	65.64	66.11	952,770	-0.12(-0.18%)
Oct 14, 2021	64.00	67.36	63.80	66.23	2,053,403	+2.52(+3.96%)
Oct 13, 2021	61.08	63.98	61.08	63.71	844,614	+2.67(+4.37%)
Oct 12, 2021	61.11	62.02	60.45	61.04	776,610	-0.08(-0.13%)
Oct 11, 2021	60.88	61.55	60.40	61.12	770,013	+0.09(+0.15%)
Oct 08, 2021	62.29	62.69	60.99	61.03	644,116	-1.42(-2.27%)
Oct 07, 2021	59.94	62.60	59.70	62.45	1,578,245	+3.15(+5.31%)
Oct 06, 2021	58.20	59.42	57.86	59.30	1,340,106	+0.24(+0.41%)
Oct 05, 2021	59.63	60.23	58.66	59.06	843,808	-0.43(-0.72%)
Oct 04, 2021	59.73	60.54	58.89	59.49	892,560	-0.44(-0.73%)

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.