Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	52.21	53.17	52.21	52.51	274,967	+0.15(+0.29%)
Dec 30, 2021	52.69	53.16	52.09	52.36	483,215	-0.41(-0.78%)
Dec 29, 2021	52.50	53.10	52.47	52.77	433,732	+0.35(+0.67%)
Dec 28, 2021	52.28	52.69	51.75	52.42	347,219	+0.33(+0.63%)
Dec 27, 2021	50.82	52.12	50.65	52.09	294,652	+1.27(+2.50%)
Dec 23, 2021	50.45	51.12	50.28	50.82	365,412	+0.32(+0.63%)
Dec 22, 2021	50.78	50.89	50.16	50.50	408,025	-0.28(-0.55%)
Dec 21, 2021	50.50	51.19	50.32	50.78	545,806	+0.41(+0.81%)
Dec 20, 2021	50.53	50.70	49.91	50.37	631,856	-0.37(-0.73%)
Dec 17, 2021	50.95	52.08	50.65	50.74	1,021,471	-0.21(-0.41%)
Dec 16, 2021	50.55	51.12	50.21	50.95	870,051	+0.47(+0.93%)
Dec 15, 2021	49.36	50.50	48.80	50.48	446,117	+1.00(+2.02%)
Dec 14, 2021	49.16	49.91	48.61	49.48	619,125	-0.08(-0.16%)
Dec 13, 2021	49.24	50.08	48.75	49.56	668,248	+0.16(+0.32%)
Dec 10, 2021	48.95	49.40	48.92	49.40	347,142	+0.54(+1.11%)
Dec 09, 2021	48.83	49.20	48.31	48.86	367,699	-0.27(-0.55%)
Dec 08, 2021	49.13	49.38	48.08	49.13	465,406	+0.52(+1.07%)
Dec 07, 2021	48.07	48.83	48.03	48.61	644,389	+0.87(+1.82%)
Dec 06, 2021	48.19	48.52	47.63	47.74	721,585	-0.22(-0.46%)
Dec 03, 2021	47.40	48.42	46.80	47.96	1,050,925	+0.59(+1.25%)
Dec 02, 2021	47.76	47.76	46.73	47.37	640,007	+0.60(+1.28%)
Dec 01, 2021	47.89	48.47	46.77	46.77	756,221	-0.82(-1.72%)
Nov 30, 2021	47.50	47.97	47.05	47.59	737,031	+0.14(+0.30%)
Nov 29, 2021	48.04	48.10	47.40	47.45	493,311	-0.15(-0.32%)
Nov 26, 2021	47.39	47.87	47.15	47.60	372,604	-0.50(-1.04%)
Nov 24, 2021	47.53	48.47	47.12	48.10	365,512	+0.30(+0.63%)
Nov 23, 2021	48.05	48.44	47.10	47.80	784,742	-0.37(-0.77%)
Nov 22, 2021	48.58	48.74	47.85	48.17	639,246	-0.35(-0.72%)
Nov 19, 2021	48.48	48.93	48.19	48.52	515,664	+0.16(+0.33%)
Nov 18, 2021	48.70	48.39	48.20	48.36	367,529	-0.17(-0.35%)
Nov 17, 2021	48.42	48.63	48.18	48.53	395,205	+0.11(+0.23%)
Nov 16, 2021	47.77	48.47	47.73	48.42	790,874	+0.71(+1.49%)
Nov 15, 2021	47.79	48.00	47.35	47.71	374,747	+0.28(+0.59%)
Nov 12, 2021	47.56	47.74	47.14	47.43	588,016	+0.12(+0.25%)
Nov 11, 2021	47.17	47.47	46.99	47.31	778,734	+0.38(+0.81%)
Nov 10, 2021	47.05			46.93	546,463	-0.31(-0.66%)
Nov 09, 2021	47.47	47.66	46.98	47.24	404,678	-0.24(-0.51%)
Nov 08, 2021	47.35	47.58	47.06	47.48	361,973	+0.21(+0.44%)
Nov 05, 2021	47.60	47.87	47.02	47.27	488,125	+0.03(+0.06%)
Nov 04, 2021	47.28	47.50	46.94	47.24	269,301	+0.32(+0.68%)
Nov 03, 2021	47.02	47.36	46.65	46.92	604,704	+0.11(+0.23%)
Nov 02, 2021	46.84	47.00	46.55	46.81	350,759	-0.08(-0.17%)
Nov 01, 2021	46.67	46.93	46.60	46.89	515,120	+0.29(+0.62%)
Oct 29, 2021	46.31	46.78	46.31	46.60	300,462	+0.07(+0.15%)
Oct 28, 2021	45.77	46.57	45.77	46.53	318,015	+0.53(+1.15%)
Oct 27, 2021	46.30	46.43	45.93	46.00	487,491	-0.36(-0.78%)
Oct 26, 2021	46.83			46.36	462,665	-0.04(-0.09%)
Oct 25, 2021	46.50	46.66	46.33	46.40	248,543	-0.18(-0.39%)
Oct 22, 2021	46.56	46.77	46.19	46.58	315,660	-0.06(-0.13%)
Oct 21, 2021	46.36	46.71	46.03	46.64	274,759	+0.07(+0.15%)
Oct 20, 2021	46.92	46.92	46.36	46.57	233,840	+0.02(+0.04%)
Oct 19, 2021	46.21	46.64	45.94	46.55	304,457	+0.26(+0.56%)
Oct 18, 2021	46.35	46.66	46.27	46.29	350,781	-0.23(-0.49%)
Oct 15, 2021	47.03	47.03	46.52	46.52	455,776	-0.15(-0.32%)
Oct 14, 2021	47.03	47.14	46.63	46.67	578,605	+0.00(+0.00%)
Oct 13, 2021	46.60	46.71	46.26	46.67	330,921	+0.37(+0.80%)
Oct 12, 2021	45.86	46.47	45.44	46.30	788,245	+0.68(+1.49%)
Oct 11, 2021	45.93	46.37	45.52	45.62	648,085	-0.29(-0.63%)
Oct 08, 2021	46.03	46.30	45.83	45.91	346,331	-0.02(-0.04%)
Oct 07, 2021	45.74	46.24	45.57	45.93	716,334	+0.45(+0.99%)
Oct 06, 2021	44.89	45.51	44.69	45.48	422,141	+0.48(+1.07%)
Oct 05, 2021	45.41	45.45	44.75	45.00	514,820	-0.23(-0.51%)
Oct 04, 2021	45.09	45.35	44.75	45.23	743,525	+0.09(+0.20%)

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.