Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	49.17	50.25	49.14	49.95	434,655	+0.57(+1.16%)
Dec 30, 2021	47.90	50.12	47.90	49.38	561,102	+1.21(+2.51%)
Dec 29, 2021	47.58	48.70	47.23	48.17	663,046	+0.36(+0.76%)
Dec 28, 2021	48.54	49.26	47.70	47.81	390,107	-0.84(-1.72%)
Dec 27, 2021	47.80	48.90	47.36	48.64	501,378	+0.84(+1.75%)
Dec 23, 2021	48.15	48.79	47.72	47.81	404,907	+0.14(+0.29%)
Dec 22, 2021	46.90	49.02	46.90	47.67	1,290,011	+0.55(+1.18%)
Dec 21, 2021	44.73	47.21	44.73	47.12	871,270	+3.00(+6.79%)
Dec 20, 2021	43.57	44.38	42.44	44.12	971,093	-0.34(-0.78%)
Dec 17, 2021	42.95	45.06	42.42	44.47	1,249,628	+1.17(+2.71%)
Dec 16, 2021	44.16	44.88	42.91	43.30	1,379,566	-1.01(-2.28%)
Dec 15, 2021	44.40	44.54	42.74	44.30	1,543,319	-0.26(-0.59%)
Dec 14, 2021	44.49	45.20	44.10	44.57	1,099,042	-0.36(-0.81%)
Dec 13, 2021	46.74	46.94	44.05	44.93	1,705,739	-2.23(-4.74%)
Dec 10, 2021	46.77	47.25	45.26	47.16	3,136,663	+2.11(+4.68%)
Dec 09, 2021	45.82	46.99	44.73	45.06	3,585,903	-1.01(-2.19%)
Dec 08, 2021	44.50	46.29	44.09	46.07	1,881,528	+1.89(+4.28%)
Dec 07, 2021	43.51	44.89	43.21	44.18	2,057,541	+1.45(+3.40%)
Dec 06, 2021	42.32	43.50	41.50	42.72	1,270,599	+0.70(+1.66%)
Dec 03, 2021	43.91	44.04	41.34	42.03	1,219,683	-1.81(-4.12%)
Dec 02, 2021	41.82	44.05	41.65	43.83	2,277,239	+2.16(+5.19%)
Dec 01, 2021	43.94	44.46	41.60	41.67	1,902,450	-1.50(-3.47%)
Nov 30, 2021	42.77	43.34	41.58	43.17	1,428,825	+0.19(+0.44%)
Nov 29, 2021	42.75	43.31	41.82	42.98	933,339	+0.73(+1.72%)
Nov 26, 2021	42.00	42.43	41.36	42.25	775,362	-1.23(-2.84%)
Nov 24, 2021	43.34	43.73	43.10	43.49	562,552	-0.21(-0.48%)
Nov 23, 2021	43.69	43.97	43.17	43.70	951,770	+0.25(+0.56%)
Nov 22, 2021	43.67	43.87	42.59	43.45	1,243,282	+0.13(+0.29%)
Nov 19, 2021	43.29	43.61	42.42	43.32	1,352,059	-0.24(-0.55%)
Nov 18, 2021	44.80	43.99	43.53	43.56	1,683,919	-1.28(-2.86%)
Nov 17, 2021	44.43	45.23	44.00	44.84	787,980	+0.46(+1.04%)
Nov 16, 2021	43.63	44.47	43.31	44.38	1,422,583	+0.53(+1.21%)
Nov 15, 2021	43.76	44.17	43.45	43.85	1,055,410	+0.49(+1.12%)
Nov 12, 2021	43.66	43.95	43.14	43.37	1,242,785	-0.20(-0.45%)
Nov 11, 2021	44.10	44.53	43.48	43.56	1,251,635	-0.53(-1.20%)
Nov 10, 2021	43.55			44.09	1,912,603	+2.24(+5.35%)
Nov 09, 2021	42.64	43.12	41.75	41.85	436,403	-0.85(-1.98%)
Nov 08, 2021	42.73	43.54	42.20	42.70	759,889	+0.00(+0.00%)
Nov 05, 2021	43.84	44.55	42.67	42.70	1,047,038	+0.98(+2.36%)
Nov 04, 2021	43.90	44.14	41.03	41.72	1,480,149	-0.56(-1.31%)
Nov 03, 2021	44.85	45.68	41.93	42.27	2,408,105	-3.61(-7.86%)
Nov 02, 2021	46.69	46.69	45.59	45.88	764,397	-0.85(-1.81%)
Nov 01, 2021	46.95	47.38	47.22	46.72	811,507	+0.24(+0.51%)
Oct 29, 2021	46.98	47.60	46.02	46.48	594,941	-0.30(-0.64%)
Oct 28, 2021	47.60		46.42	46.78	539,054	-0.54(-1.14%)
Oct 27, 2021	48.49	48.56	47.14	47.32	617,829	-1.37(-2.81%)
Oct 26, 2021	49.57			48.69	394,245	-0.50(-1.02%)
Oct 25, 2021	48.49	49.64	48.27	49.19	264,234	+0.73(+1.52%)
Oct 22, 2021	48.79	48.79	47.84	48.46	299,842	-0.36(-0.73%)
Oct 21, 2021	48.97	49.66	48.61	48.82	268,919	-0.02(-0.04%)
Oct 20, 2021	48.30	49.55	48.30	48.83	618,821	+0.54(+1.11%)
Oct 19, 2021	49.42	49.42	48.29	48.30	658,805	-0.76(-1.55%)
Oct 18, 2021	48.60	49.53	48.23	49.06	408,762	+0.17(+0.35%)
Oct 15, 2021	49.44	49.94	48.86	48.89	738,410	+0.41(+0.85%)
Oct 14, 2021	48.68	49.03	47.82	48.48	461,379	+0.70(+1.47%)
Oct 13, 2021	48.23	48.77	47.45	47.77	585,471	-0.59(-1.22%)
Oct 12, 2021	47.03	48.55	46.89	48.36	913,991	+1.67(+3.57%)
Oct 11, 2021	46.05	47.42	46.01	46.70	434,631	+0.71(+1.54%)
Oct 08, 2021	46.77	47.38	45.90	45.99	369,803	-0.82(-1.75%)
Oct 07, 2021	46.20	47.38	46.20	46.81	488,564	+0.95(+2.07%)
Oct 06, 2021	45.13	46.19	44.60	45.86	463,172	+0.04(+0.09%)
Oct 05, 2021	46.71	47.69	45.77	45.82	793,587	-0.42(-0.91%)
Oct 04, 2021	45.85	47.20	45.28	46.24	1,167,433	+0.38(+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.