Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	42.45	43.15	41.82	41.96	3,146,695	-0.75(-1.75%)
Dec 30, 2021	42.30	43.40	42.23	42.70	2,339,993	+0.16(+0.38%)
Dec 29, 2021	41.93	43.04	41.64	42.54	3,451,565	+0.75(+1.79%)
Dec 28, 2021	42.87	43.44	41.68	41.80	4,093,783	-1.36(-3.15%)
Dec 27, 2021	42.47	43.56	42.33	43.15	2,802,755	+0.52(+1.22%)
Dec 23, 2021	42.19	42.96	41.75	42.64	2,732,588	+0.80(+1.91%)
Dec 22, 2021	41.72	42.20	40.82	41.84	3,266,866	+0.31(+0.74%)
Dec 21, 2021	40.32	41.87	40.32	41.53	4,321,840	+1.72(+4.31%)
Dec 20, 2021	39.87	40.15	38.52	39.82	6,643,541	-0.82(-2.01%)
Dec 17, 2021	39.68	40.77	39.34	40.63	6,058,772	+0.85(+2.14%)
Dec 16, 2021	42.22	42.24	39.67	39.78	5,490,717	-2.00(-4.78%)
Dec 15, 2021	41.62	42.05	40.29	41.78	7,363,474	-0.27(-0.65%)
Dec 14, 2021	40.96	42.47	40.61	42.05	4,219,272	+0.79(+1.91%)
Dec 13, 2021	43.94	44.14	40.27	41.26	6,996,756	-2.71(-6.16%)
Dec 10, 2021	43.09	44.67	40.78	43.97	10,937,336	+0.93(+2.17%)
Dec 09, 2021	43.45	44.25	42.96	43.04	4,187,873	-0.39(-0.90%)
Dec 08, 2021	44.48	44.58	43.16	43.43	4,167,741	-0.85(-1.92%)
Dec 07, 2021	43.75	44.79	43.37	44.28	4,386,260	+1.10(+2.56%)
Dec 06, 2021	42.89	44.86	42.69	43.17	11,576,805	+2.21(+5.41%)
Dec 03, 2021	42.08	42.34	40.51	40.96	6,380,348	-1.22(-2.89%)
Dec 02, 2021	41.15	42.40	40.55	42.17	4,627,206	+1.32(+3.23%)
Dec 01, 2021	44.27	44.81	40.82	40.86	4,879,357	-2.45(-5.66%)
Nov 30, 2021	44.30	44.42	42.31	43.31	6,538,444	-1.77(-3.92%)
Nov 29, 2021	46.00	46.55	44.52	45.07	4,174,921	-0.51(-1.11%)
Nov 26, 2021	45.28	46.21	44.13	45.58	4,801,148	-1.18(-2.53%)
Nov 24, 2021	46.22	46.94	44.90	46.76	5,653,714	-0.73(-1.53%)
Nov 23, 2021	47.80	48.34	46.68	47.49	5,184,629	-1.17(-2.40%)
Nov 22, 2021	48.65	50.64	47.80	48.66	6,263,855	+0.47(+0.96%)
Nov 19, 2021	52.48	52.48	48.01	48.19	9,318,893	-4.62(-8.75%)
Nov 18, 2021	52.42	52.83	52.27	52.82	17,360,398	+5.07(+10.62%)
Nov 17, 2021	49.41	50.03	46.65	47.74	6,569,646	-1.52(-3.09%)
Nov 16, 2021	49.38	49.80	48.79	49.27	3,641,670	-0.07(-0.14%)
Nov 15, 2021	49.25	50.36	48.68	49.33	4,599,451	+0.86(+1.78%)
Nov 12, 2021	49.23	49.74	48.29	48.47	3,048,640	-0.73(-1.48%)
Nov 11, 2021	49.68	50.80	49.15	49.20	3,677,250	-0.04(-0.09%)
Nov 10, 2021	50.03			49.24	3,639,807	-1.11(-2.20%)
Nov 09, 2021	49.55	51.16	49.37	50.35	4,384,933	+0.85(+1.73%)
Nov 08, 2021	49.41	50.11	48.86	49.49	4,138,996	+0.29(+0.58%)
Nov 05, 2021	49.03	49.95	48.18	49.21	3,655,715	+1.13(+2.36%)
Nov 04, 2021	47.91	48.71	47.50	48.07	3,655,325	+0.29(+0.60%)
Nov 03, 2021	44.32	48.40	44.32	47.79	7,743,297	+3.53(+7.98%)
Nov 02, 2021	43.50	44.30	43.00	44.25	2,472,590	+0.65(+1.49%)
Nov 01, 2021	41.46	43.93	42.38	43.60	3,981,597	+2.58(+6.28%)
Oct 29, 2021	40.49	41.40	40.29	41.02	2,581,763	+0.22(+0.54%)
Oct 28, 2021	40.63	41.27	40.24	40.80	2,367,183	+0.43(+1.07%)
Oct 27, 2021	41.16	41.35	40.34	40.37	3,361,255	-0.88(-2.13%)
Oct 26, 2021	41.84			41.25	2,525,299	-0.22(-0.53%)
Oct 25, 2021	41.36	42.21	41.31	41.47	2,363,840	-0.08(-0.18%)
Oct 22, 2021	40.25	42.14	40.25	41.55	5,677,852	+1.56(+3.91%)
Oct 21, 2021	39.85	40.78	39.49	39.98	3,022,450	+0.24(+0.60%)
Oct 20, 2021	39.95	40.61	39.60	39.75	2,185,716	-0.10(-0.25%)
Oct 19, 2021	40.66	40.78	39.59	39.85	3,572,379	-0.74(-1.83%)
Oct 18, 2021	39.14	40.60	39.11	40.59	3,957,467	+1.36(+3.47%)
Oct 15, 2021	39.65	40.23	39.22	39.23	2,325,402	+0.20(+0.52%)
Oct 14, 2021	38.40	39.51	38.40	39.03	3,273,389	+0.83(+2.17%)
Oct 13, 2021	38.34	38.45	37.54	38.20	3,499,834	+0.25(+0.67%)
Oct 12, 2021	37.70	38.45	36.92	37.95	5,199,922	+0.38(+1.01%)
Oct 11, 2021	38.81	39.19	37.53	37.57	4,089,798	-1.35(-3.48%)
Oct 08, 2021	39.54	39.94	38.76	38.92	3,353,635	-0.74(-1.88%)
Oct 07, 2021	39.12	40.18	39.06	39.66	4,301,180	+0.84(+2.16%)
Oct 06, 2021	39.73	40.49	38.66	38.83	7,902,609	-1.54(-3.81%)
Oct 05, 2021	41.57	41.74	40.28	40.36	4,934,138	-1.02(-2.47%)
Oct 04, 2021	40.75	41.97	40.75	41.39	3,865,292	+0.34(+0.82%)

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.