Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	47.02	47.52	46.74	47.29	196,179	+0.01(+0.02%)
Dec 30, 2021	47.06	48.08	47.06	47.28	267,507	-0.10(-0.22%)
Dec 29, 2021	46.91	47.55	46.84	47.38	189,045	+0.57(+1.21%)
Dec 28, 2021	46.46	47.11	46.44	46.82	186,861	+0.21(+0.45%)
Dec 27, 2021	46.02	46.62	45.48	46.61	178,303	+0.66(+1.44%)
Dec 23, 2021	46.03	46.54	45.92	45.95	224,308	+0.30(+0.66%)
Dec 22, 2021	45.27	45.75	44.90	45.65	272,288	+0.30(+0.67%)
Dec 21, 2021	44.29	45.38	43.19	45.34	343,739	+1.71(+3.92%)
Dec 20, 2021	43.96	44.98	42.60	43.63	536,242	-1.03(-2.31%)
Dec 17, 2021	45.71	45.71	44.01	44.66	1,327,632	-1.18(-2.58%)
Dec 16, 2021	46.99	47.37	45.67	45.84	550,364	-0.39(-0.84%)
Dec 15, 2021	46.23	46.58	45.30	46.23	558,964	+0.32(+0.70%)
Dec 14, 2021	45.13	46.52	45.13	45.91	462,262	+0.78(+1.72%)
Dec 13, 2021	46.45	46.45	44.99	45.13	420,222	-1.40(-3.01%)
Dec 10, 2021	47.27	47.54	46.01	46.53	478,016	-0.26(-0.57%)
Dec 09, 2021	46.80	47.56	46.76	46.80	670,842	-0.64(-1.36%)
Dec 08, 2021	47.67	47.84	46.98	47.44	500,841	-0.08(-0.16%)
Dec 07, 2021	47.32	47.99	46.32	47.52	360,093	+0.63(+1.35%)
Dec 06, 2021	46.21	47.27	46.17	46.88	401,972	+1.46(+3.21%)
Dec 03, 2021	45.91	46.26	44.91	45.43	584,424	-0.54(-1.17%)
Dec 02, 2021	45.97	46.46	44.01	45.97	460,226	+2.05(+4.67%)
Dec 01, 2021	46.06	46.60	43.87	43.92	558,906	-1.01(-2.24%)
Nov 30, 2021	46.14	46.31	44.63	44.92	453,991	-1.45(-3.12%)
Nov 29, 2021	46.78	47.51	46.22	46.37	462,101	+0.11(+0.24%)
Nov 26, 2021	46.69	47.46	45.75	46.26	394,096	-3.22(-6.50%)
Nov 24, 2021	49.64	49.98	48.59	49.47	152,623	-0.39(-0.77%)
Nov 23, 2021	49.22	49.99	49.04	49.86	392,719	+1.24(+2.55%)
Nov 22, 2021	48.78	49.67	48.35	48.62	849,977	+0.60(+1.25%)
Nov 19, 2021	48.05	48.58	47.32	48.02	253,431	-0.65(-1.33%)
Nov 18, 2021	48.59	48.88	48.55	48.67	311,158	+0.07(+0.14%)
Nov 17, 2021	49.41	49.41	48.28	48.60	331,164	-0.90(-1.82%)
Nov 16, 2021	49.82	49.92	49.22	49.50	294,864	-0.50(-1.00%)
Nov 15, 2021	49.90	50.31	49.71	50.00	213,996	+0.34(+0.68%)
Nov 12, 2021	49.93	50.40	49.27	49.66	372,004	-0.27(-0.55%)
Nov 11, 2021	49.70	50.39	49.14	49.93	214,590	+0.48(+0.97%)
Nov 10, 2021	48.89			49.45	283,018	+0.50(+1.02%)
Nov 09, 2021	48.24	49.02	47.96	48.96	260,774	+0.29(+0.60%)
Nov 08, 2021	48.97	49.13	48.04	48.67	263,088	-0.05(-0.10%)
Nov 05, 2021	48.91	49.65	48.20	48.71	407,568	+0.52(+1.07%)
Nov 04, 2021	49.44	49.46	47.89	48.20	375,297	-1.36(-2.75%)
Nov 03, 2021	47.83	49.83	47.83	49.56	314,715	+1.51(+3.15%)
Nov 02, 2021	47.72	48.10	47.62	48.04	309,679	-0.05(-0.10%)
Nov 01, 2021	46.90	48.13	47.01	48.09	423,023	+1.57(+3.38%)
Oct 29, 2021	46.54	46.95	46.34	46.52	332,951	+0.05(+0.10%)
Oct 28, 2021	46.13	47.35	46.10	46.47	363,867	+0.70(+1.52%)
Oct 27, 2021	47.33	47.24	45.65	45.78	423,873	-1.86(-3.91%)
Oct 26, 2021	48.51		47.60	47.64	235,861	-0.87(-1.78%)
Oct 25, 2021	48.95			48.51	292,169	-0.02(-0.04%)
Oct 22, 2021	48.38	48.98	48.29	48.52	351,202	+0.30(+0.62%)
Oct 21, 2021	48.35	48.75	48.09	48.22	551,500	-0.16(-0.33%)
Oct 20, 2021	47.01	49.12	46.91	48.38	1,271,304	+3.54(+7.88%)
Oct 19, 2021	45.20	45.48	43.56	44.85	370,026	-0.20(-0.44%)
Oct 18, 2021	45.26	45.82	44.86	45.05	321,562	-0.41(-0.91%)
Oct 15, 2021	46.65	46.65	45.44	45.46	359,107	-0.11(-0.25%)
Oct 14, 2021	45.96	45.99	45.24	45.57	242,169	+0.38(+0.83%)
Oct 13, 2021	45.51	45.52	44.22	45.20	289,124	-0.51(-1.11%)
Oct 12, 2021	45.46	45.80	45.21	45.70	203,918	+0.10(+0.23%)
Oct 11, 2021	46.92	47.03	45.59	45.60	251,321	-0.95(-2.04%)
Oct 08, 2021	45.94	46.76	45.90	46.55	219,400	+0.40(+0.88%)
Oct 07, 2021	45.83	46.27	45.42	46.15	321,566	+0.78(+1.72%)
Oct 06, 2021	45.40	45.55	44.27	45.37	568,393	-0.62(-1.35%)
Oct 05, 2021	46.23	46.63	45.48	45.99	443,495	+0.18(+0.39%)
Oct 04, 2021	45.37	46.01	45.15	45.81	818,999	+0.43(+0.95%)

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.