Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	49.37	50.00	46.28	46.61	309,466	-3.16(-6.35%)
Dec 30, 2021	47.14	49.79	46.12	49.77	447,614	+2.49(+5.27%)
Dec 29, 2021	48.43	48.43	45.50	47.28	559,662	-1.07(-2.21%)
Dec 28, 2021	49.61	50.56	48.14	48.35	513,836	-1.13(-2.28%)
Dec 27, 2021	48.75	49.67	47.66	49.48	1,204,242	+0.76(+1.56%)
Dec 23, 2021	49.64	49.93	47.42	48.72	741,759	-0.36(-0.73%)
Dec 22, 2021	48.62	50.97	47.55	49.08	738,320	+0.40(+0.82%)
Dec 21, 2021	47.92	49.93	46.53	48.68	1,438,748	+0.90(+1.89%)
Dec 20, 2021	45.00	48.78	45.00	47.78	1,619,018	+1.03(+2.20%)
Dec 17, 2021	40.70	47.94	40.20	46.75	1,961,141	+4.59(+10.89%)
Dec 16, 2021	37.66	44.15	37.54	42.16	4,051,985	+1.02(+2.48%)
Dec 15, 2021	44.00	44.24	39.35	41.14	2,574,936	-7.40(-15.25%)
Dec 14, 2021	50.32	50.56	48.18	48.54	288,690	-2.13(-4.20%)
Dec 13, 2021	51.06	51.48	48.08	50.67	609,289	+0.13(+0.26%)
Dec 10, 2021	51.63	51.63	49.54	50.54	273,870	-0.72(-1.40%)
Dec 09, 2021	51.48	51.98	50.45	51.26	164,004	-0.01(-0.02%)
Dec 08, 2021	49.44	52.00	48.60	51.27	426,500	+1.88(+3.81%)
Dec 07, 2021	45.55	50.01	45.55	49.39	482,957	+5.03(+11.35%)
Dec 06, 2021	45.00	45.59	43.15	44.36	657,522	-0.03(-0.07%)
Dec 03, 2021	49.06	49.06	44.04	44.39	568,561	-4.27(-8.78%)
Dec 02, 2021	49.59	50.56	47.20	48.66	519,717	-1.18(-2.37%)
Dec 01, 2021	52.83	52.83	49.05	49.84	500,390	-1.67(-3.24%)
Nov 30, 2021	53.47	54.26	52.04	51.51	4,681,197	-2.60(-4.81%)
Nov 29, 2021	54.55	55.59	53.73	54.11	557,008	-0.03(-0.06%)
Nov 26, 2021	54.95	57.00	53.92	54.14	604,240	-0.90(-1.64%)
Nov 24, 2021	53.05	55.50	53.05	55.04	411,456	+1.83(+3.44%)
Nov 23, 2021	52.29	54.13	51.51	53.21	330,054	+0.92(+1.76%)
Nov 22, 2021	55.45	55.45	52.21	52.29	355,451	-2.97(-5.37%)
Nov 19, 2021	54.90	56.17	54.90	55.26	277,482	+0.40(+0.73%)
Nov 18, 2021	55.98	55.06	54.08	54.86	352,900	-0.87(-1.56%)
Nov 17, 2021	52.70	56.18	52.70	55.73	724,646	+3.03(+5.75%)
Nov 16, 2021	52.54	56.80	52.02	52.70	626,608	+3.59(+7.31%)
Nov 15, 2021	48.53	50.40	48.01	49.11	297,805	+1.19(+2.48%)
Nov 12, 2021	48.62	49.13	47.62	47.92	539,916	-0.03(-0.06%)
Nov 11, 2021	48.07	49.88	47.63	47.95	403,390	-0.05(-0.10%)
Nov 10, 2021	48.45			48.00	534,709	-0.06(-0.12%)
Nov 09, 2021	48.25	49.84	47.05	48.06	731,294	+0.16(+0.33%)
Nov 08, 2021	48.07	49.37	47.10	47.90	837,036	-0.81(-1.66%)
Nov 05, 2021	49.16	50.26	48.15	48.71	396,248	-0.04(-0.08%)
Nov 04, 2021	51.16	51.90	48.59	48.75	407,543	-3.00(-5.80%)
Nov 03, 2021	52.32	53.37	50.93	51.75	569,440	-0.64(-1.22%)
Nov 02, 2021	48.16	53.50	48.01	52.39	1,213,768	-0.31(-0.59%)
Nov 01, 2021	52.01	53.62	52.50	52.70	340,225	+0.20(+0.38%)
Oct 29, 2021	51.09	53.52	51.09	52.50	363,400	+1.23(+2.40%)
Oct 28, 2021	51.48	52.27	50.80	51.27	258,268	-0.46(-0.89%)
Oct 27, 2021	52.64	53.09	51.22	51.73	300,096	-0.54(-1.03%)
Oct 26, 2021	51.84			52.27	306,420	+0.57(+1.10%)
Oct 25, 2021	53.57	53.57	51.31	51.70	521,478	-1.38(-2.60%)
Oct 22, 2021	53.70	53.70	51.24	53.08	323,528	-0.47(-0.88%)
Oct 21, 2021	54.44	54.49	53.04	53.55	354,162	-0.89(-1.63%)
Oct 20, 2021	55.48	56.57	54.12	54.44	322,804	-0.18(-0.33%)
Oct 19, 2021	52.23	55.81	51.81	54.62	447,679	+3.11(+6.04%)
Oct 18, 2021	52.10	52.10	50.37	51.51	301,508	-0.40(-0.77%)
Oct 15, 2021	51.29	51.29	50.84	51.91	308,848	+0.16(+0.31%)
Oct 14, 2021	51.71	52.57	49.68	51.75	331,383	-0.17(-0.33%)
Oct 13, 2021	57.06	57.06	49.11	51.92	825,509	-4.99(-8.77%)
Oct 12, 2021	57.70	58.00	55.94	56.91	408,062	-0.07(-0.12%)
Oct 11, 2021	53.69	57.78	53.62	56.98	798,133	+3.45(+6.44%)
Oct 08, 2021	55.83	55.98	51.27	53.53	419,448	-0.91(-1.67%)
Oct 07, 2021	53.24	56.50	53.14	54.44	980,723	+1.96(+3.73%)
Oct 06, 2021	51.99	54.85	51.26	52.48	894,158	+0.25(+0.48%)
Oct 05, 2021	51.26	52.91	50.96	52.23	380,376	+1.15(+2.25%)
Oct 04, 2021	50.09	52.55	49.56	51.08	659,512	+0.87(+1.73%)

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.