Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	47.80	48.45	47.01	47.03	8,310,761	-1.00(-2.08%)
Dec 30, 2021	46.81	48.74	46.81	48.03	10,163,214	+0.97(+2.06%)
Dec 29, 2021	47.60	47.92	46.56	47.06	7,686,962	-0.65(-1.36%)
Dec 28, 2021	48.50	49.23	47.43	47.71	8,984,661	-0.93(-1.91%)
Dec 27, 2021	48.45	49.25	48.02	48.64	8,144,099	-0.04(-0.08%)
Dec 23, 2021	47.35	49.07	45.96	48.68	18,546,420	+1.91(+4.08%)
Dec 22, 2021	45.99	47.21	45.46	46.77	12,048,275	+0.67(+1.45%)
Dec 21, 2021	44.89	46.20	43.90	46.10	15,193,441	+1.68(+3.78%)
Dec 20, 2021	44.22	45.15	43.38	44.42	12,914,106	-0.87(-1.92%)
Dec 17, 2021	43.64	45.89	42.96	45.29	23,105,492	+0.59(+1.32%)
Dec 16, 2021	47.41	48.02	44.07	44.70	21,500,846	-1.71(-3.68%)
Dec 15, 2021	46.35	46.67	44.08	46.41	23,779,404	-0.44(-0.94%)
Dec 14, 2021	47.60	48.31	46.39	46.85	16,487,325	-1.29(-2.68%)
Dec 13, 2021	50.32	50.44	46.46	48.14	21,223,384	-2.68(-5.27%)
Dec 10, 2021	52.63	53.31	50.05	50.82	13,416,936	-1.54(-2.94%)
Dec 09, 2021	52.79	54.89	52.11	52.36	19,411,310	-1.06(-1.98%)
Dec 08, 2021	50.62	54.84	50.20	53.42	26,743,640	+3.02(+5.99%)
Dec 07, 2021	49.38	51.68	49.29	50.40	20,787,724	+2.48(+5.18%)
Dec 06, 2021	46.21	48.33	44.92	47.92	15,732,754	+1.13(+2.42%)
Dec 03, 2021	47.77	48.67	45.46	46.79	19,611,088	-1.12(-2.34%)
Dec 02, 2021	47.24	48.29	46.51	47.91	14,422,143	+0.65(+1.38%)
Dec 01, 2021	49.13	50.98	46.80	47.26	28,507,766	-0.20(-0.42%)
Nov 30, 2021	48.78	49.40	46.30	47.46	25,889,892	-1.39(-2.85%)
Nov 29, 2021	51.10	51.12	48.48	48.85	16,156,502	-0.91(-1.83%)
Nov 26, 2021	48.77	50.25	48.57	49.76	10,487,274	+0.10(+0.20%)
Nov 24, 2021	49.00	50.27	48.80	49.66	14,813,944	-1.01(-1.99%)
Nov 23, 2021	48.57	51.03	47.86	50.67	21,266,484	+1.41(+2.86%)
Nov 22, 2021	51.52	51.52	47.46	49.26	34,255,156	-2.06(-4.01%)
Nov 19, 2021	53.93	53.93	50.76	51.32	18,095,268	-2.15(-4.02%)
Nov 18, 2021	54.51	53.69	53.36	53.47	13,077,921	-1.09(-2.00%)
Nov 17, 2021	54.45	55.67	53.86	54.56	14,980,252	-0.55(-1.00%)
Nov 16, 2021	55.78	55.81	53.66	55.11	20,688,930	-0.42(-0.76%)
Nov 15, 2021	54.14	57.14	54.12	55.53	22,160,984	+1.83(+3.41%)
Nov 12, 2021	53.82	54.07	52.82	53.70	12,972,466	+0.41(+0.77%)
Nov 11, 2021	53.46	54.59	53.20	53.29	13,303,252	+0.41(+0.78%)
Nov 10, 2021	53.91			52.88	14,777,763	-1.94(-3.54%)
Nov 09, 2021	55.29	55.65	54.20	54.82	12,491,282	-0.08(-0.15%)
Nov 08, 2021	53.36	55.13	52.85	54.90	20,152,484	+1.73(+3.25%)
Nov 05, 2021	52.15	53.57	52.07	53.17	17,458,830	+0.91(+1.74%)
Nov 04, 2021	53.08	53.38	51.76	52.26	16,330,064	-0.68(-1.28%)
Nov 03, 2021	51.95	52.97	51.47	52.94	16,288,125	+0.74(+1.42%)
Nov 02, 2021	53.57	53.66	51.87	52.20	24,060,520	-1.78(-3.30%)
Nov 01, 2021	52.99	54.11	53.27	53.98	22,628,820	+1.40(+2.66%)
Oct 29, 2021	53.97	53.99	52.21	52.58	32,469,426	-1.81(-3.33%)
Oct 28, 2021	52.68	54.96	51.99	54.39	34,729,136	+2.37(+4.56%)
Oct 27, 2021	55.05	55.23	51.66	52.02	52,549,248	-3.37(-6.08%)
Oct 26, 2021	55.24			55.39	52,825,536	+0.89(+1.63%)
Oct 25, 2021	55.96	56.15	53.77	54.50	62,790,800	-0.64(-1.16%)
Oct 22, 2021	58.75	60.76	55.03	55.14	153,892,544	-19.97(-26.59%)
Oct 21, 2021	74.81	75.95	73.89	75.11	43,877,732	-0.54(-0.71%)
Oct 20, 2021	76.57	77.52	74.67	75.65	15,726,208	-0.78(-1.02%)
Oct 19, 2021	75.12	78.18	73.90	76.43	18,715,048	+0.63(+0.83%)
Oct 18, 2021	78.60	79.30	72.61	75.80	33,037,192	-1.54(-1.99%)
Oct 15, 2021	76.81	78.73	75.87	77.34	20,414,540	+0.70(+0.91%)
Oct 14, 2021	77.06	77.23	75.72	76.64	12,953,434	+1.69(+2.25%)
Oct 13, 2021	76.15	76.31	74.30	74.95	9,991,866	-0.31(-0.41%)
Oct 12, 2021	74.12	75.98	73.53	75.26	13,685,292	+1.73(+2.35%)
Oct 11, 2021	74.65	75.60	73.50	73.53	8,988,193	-1.47(-1.96%)
Oct 08, 2021	76.91	77.41	74.74	75.00	8,909,234	-1.28(-1.68%)
Oct 07, 2021	74.36	77.41	74.10	76.28	15,540,591	+3.15(+4.31%)
Oct 06, 2021	72.37	74.49	71.32	73.13	10,924,997	-0.28(-0.38%)
Oct 05, 2021	72.18	73.91	71.79	73.41	11,891,962	+2.18(+3.06%)
Oct 04, 2021	74.03	74.20	69.97	71.23	18,109,318	-4.02(-5.34%)

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.