Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	49.41	50.49	49.38	50.19	432,588	+0.57(+1.16%)
Dec 30, 2021	48.13	50.36	48.13	49.62	558,433	+1.21(+2.51%)
Dec 29, 2021	47.81	48.93	47.46	48.40	659,892	+0.37(+0.76%)
Dec 28, 2021	48.78	49.50	47.93	48.04	388,252	-0.84(-1.72%)
Dec 27, 2021	48.03	49.13	47.59	48.88	498,993	+0.84(+1.75%)
Dec 23, 2021	48.38	49.02	47.95	48.04	402,981	+0.14(+0.29%)
Dec 22, 2021	47.13	49.25	47.13	47.90	1,283,875	+0.56(+1.18%)
Dec 21, 2021	44.94	47.44	44.94	47.34	867,126	+3.01(+6.79%)
Dec 20, 2021	43.78	44.59	42.65	44.33	966,474	-0.35(-0.78%)
Dec 17, 2021	43.16	45.27	42.62	44.68	1,243,684	+1.18(+2.71%)
Dec 16, 2021	44.37	45.09	43.11	43.50	1,373,005	-1.01(-2.27%)
Dec 15, 2021	44.61	44.76	42.95	44.52	1,535,978	-0.26(-0.59%)
Dec 14, 2021	44.71	45.42	44.31	44.78	1,093,814	-0.36(-0.81%)
Dec 13, 2021	46.96	47.17	44.26	45.15	1,697,626	-2.24(-4.74%)
Dec 10, 2021	46.99	47.47	45.47	47.39	3,121,743	+2.12(+4.68%)
Dec 09, 2021	46.04	47.22	44.94	45.27	3,568,846	-1.01(-2.19%)
Dec 08, 2021	44.72	46.51	44.30	46.29	1,872,579	+1.90(+4.28%)
Dec 07, 2021	43.72	45.11	43.41	44.39	2,047,755	+1.46(+3.40%)
Dec 06, 2021	42.52	43.70	41.70	42.93	1,264,555	+0.70(+1.66%)
Dec 03, 2021	44.12	44.25	41.54	42.23	1,213,881	-1.81(-4.12%)
Dec 02, 2021	42.02	44.26	41.85	44.04	2,266,407	+2.17(+5.19%)
Dec 01, 2021	44.15	44.67	41.80	41.87	1,893,401	-1.51(-3.47%)
Nov 30, 2021	42.97	43.55	41.78	43.38	1,422,029	+0.19(+0.44%)
Nov 29, 2021	42.96	43.51	42.02	43.18	928,899	+0.73(+1.72%)
Nov 26, 2021	42.20	42.64	41.56	42.45	771,674	-1.24(-2.84%)
Nov 24, 2021	43.55	43.94	43.30	43.69	559,876	-0.21(-0.48%)
Nov 23, 2021	43.90	44.18	43.38	43.90	947,243	+0.25(+0.56%)
Nov 22, 2021	43.88	44.08	42.80	43.66	1,237,369	+0.13(+0.29%)
Nov 19, 2021	43.50	43.82	42.62	43.53	1,345,628	-0.24(-0.55%)
Nov 18, 2021	45.02	44.20	43.74	43.77	1,675,910	-1.29(-2.86%)
Nov 17, 2021	44.65	45.44	44.21	45.06	784,232	+0.46(+1.04%)
Nov 16, 2021	43.84	44.68	43.51	44.59	1,415,816	+0.53(+1.21%)
Nov 15, 2021	43.97	44.38	43.66	44.06	1,050,390	+0.49(+1.12%)
Nov 12, 2021	43.87	44.16	43.35	43.57	1,236,874	-0.20(-0.45%)
Nov 11, 2021	44.31	44.74	43.69	43.77	1,245,682	-0.53(-1.20%)
Nov 10, 2021	43.76			44.30	1,903,506	+2.25(+5.35%)
Nov 09, 2021	42.84	43.32	41.95	42.05	434,327	-0.85(-1.98%)
Nov 08, 2021	42.94	43.75	42.40	42.90	756,275	+0.00(+0.00%)
Nov 05, 2021	44.05	44.77	42.88	42.90	1,042,058	+0.99(+2.36%)
Nov 04, 2021	44.11	44.35	41.23	41.92	1,473,109	-0.56(-1.31%)
Nov 03, 2021	45.07	45.90	42.13	42.47	2,396,651	-3.62(-7.86%)
Nov 02, 2021	46.91	46.91	45.81	46.10	760,761	-0.85(-1.81%)
Nov 01, 2021	47.18	47.61	47.44	46.95	807,647	+0.24(+0.51%)
Oct 29, 2021	47.20	47.83	46.24	46.71	592,111	-0.30(-0.64%)
Oct 28, 2021	47.82		46.64	47.01	536,490	-0.54(-1.14%)
Oct 27, 2021	48.72	48.79	47.36	47.55	614,890	-1.37(-2.81%)
Oct 26, 2021	49.81			48.92	392,370	-0.51(-1.02%)
Oct 25, 2021	48.72	49.87	48.50	49.43	262,978	+0.74(+1.52%)
Oct 22, 2021	49.02	49.02	48.07	48.69	298,416	-0.36(-0.73%)
Oct 21, 2021	49.20	49.90	48.84	49.05	267,640	-0.02(-0.04%)
Oct 20, 2021	48.53	49.79	48.53	49.07	615,878	+0.54(+1.11%)
Oct 19, 2021	49.66	49.66	48.52	48.53	655,672	-0.76(-1.55%)
Oct 18, 2021	48.84	49.76	48.46	49.29	406,817	+0.17(+0.35%)
Oct 15, 2021	49.68	50.17	49.09	49.12	734,897	+0.41(+0.85%)
Oct 14, 2021	48.91	49.26	48.05	48.71	459,184	+0.70(+1.47%)
Oct 13, 2021	48.46	49.01	47.67	48.00	582,687	-0.59(-1.22%)
Oct 12, 2021	47.26	48.78	47.11	48.60	909,644	+1.67(+3.57%)
Oct 11, 2021	46.27	47.64	46.23	46.92	432,563	+0.71(+1.54%)
Oct 08, 2021	46.99	47.61	46.11	46.21	368,044	-0.82(-1.75%)
Oct 07, 2021	46.42	47.61	46.42	47.03	486,240	+0.95(+2.07%)
Oct 06, 2021	45.34	46.41	44.82	46.08	460,969	+0.04(+0.09%)
Oct 05, 2021	46.93	47.92	45.99	46.04	789,812	-0.42(-0.91%)
Oct 04, 2021	46.07	47.43	45.50	46.46	1,161,880	+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.