Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	44.63	45.54	44.63	45.48	60,019	+0.69(+1.55%)
Dec 30, 2021	42.82	45.22	42.56	44.79	86,786	+1.77(+4.11%)
Dec 29, 2021	43.15	43.51	42.85	43.02	13,815	-0.33(-0.77%)
Dec 28, 2021	43.82	43.91	43.35	43.35	10,950	-0.65(-1.48%)
Dec 27, 2021	44.42	44.70	43.37	44.00	44,806	-0.43(-0.96%)
Dec 23, 2021	44.24	44.44	43.31	44.43	22,910	+1.29(+2.99%)
Dec 22, 2021	42.84	43.92	42.33	43.14	24,732	-0.17(-0.38%)
Dec 21, 2021	41.78	43.34	41.78	43.30	28,894	+1.87(+4.51%)
Dec 20, 2021	42.66	42.66	41.33	41.44	45,473	-2.81(-6.35%)
Dec 17, 2021	43.22	44.62	42.85	44.25	24,381	-0.10(-0.22%)
Dec 16, 2021	45.23	45.77	44.34	44.34	37,634	-0.04(-0.09%)
Dec 15, 2021	44.43	44.48	43.01	44.38	22,675	-0.40(-0.89%)
Dec 14, 2021	44.85	45.00	44.19	44.78	42,526	-0.53(-1.18%)
Dec 13, 2021	46.11	46.44	45.31	45.32	17,659	-0.79(-1.71%)
Dec 10, 2021	45.92	46.63	45.92	46.10	10,057	+0.30(+0.66%)
Dec 09, 2021	46.80	47.79	45.74	45.80	26,401	-0.96(-2.06%)
Dec 08, 2021	45.95	47.18	45.63	46.77	29,504	+0.89(+1.95%)
Dec 07, 2021	46.47	46.86	45.45	45.87	67,906	+0.75(+1.66%)
Dec 06, 2021	44.98	45.17	43.58	45.12	20,491	+0.68(+1.53%)
Dec 03, 2021	46.35	46.35	44.20	44.44	52,940	-2.51(-5.34%)
Dec 02, 2021	48.24	48.38	46.35	46.95	38,105	-0.88(-1.83%)
Dec 01, 2021	49.42	49.42	47.27	47.83	33,174	-0.81(-1.66%)
Nov 30, 2021	48.31	49.40	47.93	48.63	25,397	+0.50(+1.03%)
Nov 29, 2021	48.64	48.97	47.63	48.14	50,096	+0.32(+0.67%)
Nov 26, 2021	47.65	48.05	47.02	47.82	12,155	-0.37(-0.77%)
Nov 24, 2021	48.05	49.07	47.48	48.19	19,813	-0.28(-0.58%)
Nov 23, 2021	48.18	49.29	47.86	48.47	26,928	+0.00(+0.00%)
Nov 22, 2021	49.05	49.67	47.92	48.47	92,293	+0.60(+1.26%)
Nov 19, 2021	47.79	48.04	47.71	47.86	21,945	+0.66(+1.40%)
Nov 18, 2021	48.47	47.36	47.13	47.20	31,856	-1.03(-2.14%)
Nov 17, 2021	48.79	48.90	47.99	48.23	23,105	-0.03(-0.06%)
Nov 16, 2021	48.04	48.42	47.51	48.26	28,207	+0.56(+1.18%)
Nov 15, 2021	48.92	49.00	47.39	47.70	46,113	-1.42(-2.89%)
Nov 12, 2021	48.92	49.31	48.64	49.12	81,506	+0.47(+0.96%)
Nov 11, 2021	47.55	48.86	47.55	48.65	57,078	+2.48(+5.37%)
Nov 10, 2021	46.61			46.17	80,412	-1.09(-2.30%)
Nov 09, 2021	47.99	48.19	47.15	47.26	30,980	-0.91(-1.90%)
Nov 08, 2021	47.93	48.44	47.54	48.18	36,134	+0.77(+1.62%)
Nov 05, 2021	48.24	48.24	47.00	47.41	70,238	-1.44(-2.95%)
Nov 04, 2021	48.62	49.31	48.51	48.85	49,388	+1.23(+2.57%)
Nov 03, 2021	48.09	48.24	47.46	47.62	17,726	-0.72(-1.49%)
Nov 02, 2021	48.25	48.65	47.92	48.34	25,619	+0.11(+0.22%)
Nov 01, 2021	48.09	47.43	47.43	48.23	102,880	+0.81(+1.70%)
Oct 29, 2021	47.44	47.86	47.26	47.43	42,706	-0.22(-0.47%)
Oct 28, 2021	47.76	47.76	47.14	47.65	71,761	+0.37(+0.78%)
Oct 27, 2021	47.45	48.23	47.28	47.28	27,970	+0.24(+0.52%)
Oct 26, 2021	48.57			47.04	59,733	-1.64(-3.38%)
Oct 25, 2021	47.48	48.86	46.74	48.68	71,343	+2.33(+5.04%)
Oct 22, 2021	47.02	47.02	45.95	46.35	24,677	-0.35(-0.75%)
Oct 21, 2021	46.17	46.97	45.82	46.70	16,996	+0.21(+0.45%)
Oct 20, 2021	47.08	47.18	46.45	46.49	21,313	-0.39(-0.83%)
Oct 19, 2021	46.42	46.93	46.42	46.88	12,651	+0.67(+1.44%)
Oct 18, 2021	45.20	46.39	45.20	46.21	43,383	+0.87(+1.91%)
Oct 15, 2021	44.93	45.45	44.19	45.35	21,379	+1.35(+3.07%)
Oct 14, 2021	43.98	44.20	43.85	43.99	22,643	+0.14(+0.32%)
Oct 13, 2021	43.35	44.08	43.34	43.86	29,324	+1.07(+2.50%)
Oct 12, 2021	42.55	43.07	42.55	42.79	21,671	+0.46(+1.08%)
Oct 11, 2021	43.18	43.18	42.31	42.33	13,372	-0.76(-1.76%)
Oct 08, 2021	43.36	43.44	43.03	43.09	19,389	-0.76(-1.73%)
Oct 07, 2021	43.47	44.13	43.47	43.85	52,656	+1.36(+3.20%)
Oct 06, 2021	41.74	42.65	41.68	42.49	12,210	+0.30(+0.70%)
Oct 05, 2021	41.49	42.51	41.49	42.19	21,625	+0.76(+1.84%)
Oct 04, 2021	42.05	42.05	41.24	41.43	17,377	-1.04(-2.45%)

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.