Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	49.42	50.50	49.39	50.20	432,478	+0.57(+1.16%)
Dec 30, 2021	48.14	50.38	48.14	49.63	558,292	+1.21(+2.51%)
Dec 29, 2021	47.82	48.94	47.47	48.41	659,725	+0.37(+0.76%)
Dec 28, 2021	48.79	49.51	47.94	48.05	388,154	-0.84(-1.72%)
Dec 27, 2021	48.04	49.15	47.60	48.89	498,867	+0.84(+1.75%)
Dec 23, 2021	48.40	49.03	47.96	48.05	402,879	+0.14(+0.29%)
Dec 22, 2021	47.14	49.26	47.14	47.91	1,283,550	+0.56(+1.18%)
Dec 21, 2021	44.96	47.45	44.96	47.36	866,907	+3.01(+6.79%)
Dec 20, 2021	43.79	44.60	42.66	44.34	966,230	-0.35(-0.78%)
Dec 17, 2021	43.17	45.28	42.63	44.69	1,243,369	+1.18(+2.71%)
Dec 16, 2021	44.38	45.10	43.12	43.51	1,372,657	-1.01(-2.28%)
Dec 15, 2021	44.62	44.77	42.96	44.53	1,535,590	-0.26(-0.59%)
Dec 14, 2021	44.72	45.43	44.32	44.79	1,093,538	-0.37(-0.81%)
Dec 13, 2021	46.97	47.18	44.27	45.16	1,697,197	-2.25(-4.74%)
Dec 10, 2021	47.00	47.48	45.49	47.40	3,120,954	+2.12(+4.68%)
Dec 09, 2021	46.05	47.23	44.95	45.28	3,567,944	-1.01(-2.19%)
Dec 08, 2021	44.73	46.53	44.31	46.30	1,872,105	+1.90(+4.28%)
Dec 07, 2021	43.73	45.12	43.42	44.40	2,047,237	+1.46(+3.40%)
Dec 06, 2021	42.53	43.72	41.71	42.94	1,264,236	+0.70(+1.66%)
Dec 03, 2021	44.13	44.26	41.55	42.24	1,213,574	-1.82(-4.12%)
Dec 02, 2021	42.03	44.27	41.86	44.05	2,265,834	+2.17(+5.19%)
Dec 01, 2021	44.16	44.68	41.81	41.88	1,892,922	-1.51(-3.47%)
Nov 30, 2021	42.98	43.56	41.79	43.39	1,421,670	+0.19(+0.44%)
Nov 29, 2021	42.97	43.52	42.03	43.19	928,664	+0.73(+1.72%)
Nov 26, 2021	42.21	42.65	41.57	42.46	771,479	-1.24(-2.84%)
Nov 24, 2021	43.56	43.95	43.31	43.71	559,735	-0.21(-0.48%)
Nov 23, 2021	43.91	44.19	43.39	43.92	947,004	+0.25(+0.56%)
Nov 22, 2021	43.89	44.09	42.81	43.67	1,237,056	+0.13(+0.29%)
Nov 19, 2021	43.51	43.83	42.63	43.54	1,345,288	-0.24(-0.55%)
Nov 18, 2021	45.03	44.21	43.75	43.78	1,675,486	-1.29(-2.86%)
Nov 17, 2021	44.66	45.46	44.22	45.07	784,034	+0.46(+1.04%)
Nov 16, 2021	43.85	44.69	43.52	44.61	1,415,458	+0.53(+1.21%)
Nov 15, 2021	43.98	44.39	43.67	44.07	1,050,124	+0.49(+1.12%)
Nov 12, 2021	43.88	44.17	43.36	43.58	1,236,561	-0.20(-0.45%)
Nov 11, 2021	44.32	44.75	43.70	43.78	1,245,367	-0.53(-1.20%)
Nov 10, 2021	43.77			44.31	1,903,024	+2.25(+5.35%)
Nov 09, 2021	42.85	43.34	41.96	42.06	434,217	-0.85(-1.98%)
Nov 08, 2021	42.95	43.76	42.41	42.91	756,084	+0.00(+0.00%)
Nov 05, 2021	44.06	44.78	42.89	42.91	1,041,794	+0.99(+2.36%)
Nov 04, 2021	44.12	44.36	41.24	41.93	1,472,736	-0.56(-1.31%)
Nov 03, 2021	45.08	45.91	42.14	42.49	2,396,044	-3.62(-7.86%)
Nov 02, 2021	46.92	46.92	45.82	46.11	760,569	-0.85(-1.81%)
Nov 01, 2021	47.19	47.62	47.45	46.96	807,443	+0.24(+0.51%)
Oct 29, 2021	47.22	47.84	46.25	46.72	591,961	-0.30(-0.64%)
Oct 28, 2021	47.83		46.65	47.02	536,355	-0.54(-1.14%)
Oct 27, 2021	48.74	48.80	47.38	47.56	614,734	-1.37(-2.81%)
Oct 26, 2021	49.82			48.93	392,271	-0.51(-1.02%)
Oct 25, 2021	48.74	49.89	48.51	49.44	262,911	+0.74(+1.52%)
Oct 22, 2021	49.04	49.04	48.08	48.70	298,340	-0.36(-0.73%)
Oct 21, 2021	49.22	49.91	48.86	49.06	267,572	-0.02(-0.04%)
Oct 20, 2021	48.54	49.80	48.54	49.08	615,722	+0.54(+1.11%)
Oct 19, 2021	49.67	49.67	48.53	48.54	655,506	-0.76(-1.55%)
Oct 18, 2021	48.85	49.78	48.47	49.30	406,714	+0.17(+0.35%)
Oct 15, 2021	49.69	50.19	49.11	49.13	734,712	+0.41(+0.85%)
Oct 14, 2021	48.93	49.28	48.06	48.72	459,068	+0.70(+1.47%)
Oct 13, 2021	48.47	49.02	47.68	48.02	582,539	-0.59(-1.22%)
Oct 12, 2021	47.27	48.79	47.12	48.61	909,414	+1.67(+3.57%)
Oct 11, 2021	46.28	47.65	46.25	46.93	432,454	+0.71(+1.54%)
Oct 08, 2021	47.00	47.62	46.13	46.22	367,951	-0.82(-1.75%)
Oct 07, 2021	46.44	47.62	46.44	47.04	486,117	+0.95(+2.07%)
Oct 06, 2021	45.35	46.43	44.83	46.09	460,852	+0.04(+0.09%)
Oct 05, 2021	46.94	47.93	46.00	46.05	789,613	-0.42(-0.91%)
Oct 04, 2021	46.08	47.44	45.51	46.47	1,161,586	+0.39(+0.84%)

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.