Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.00	43.44	42.76	42.90	245,565	-0.35(-0.81%)
Dec 30, 2021	41.35	43.66	41.35	43.25	525,309	+1.93(+4.67%)
Dec 29, 2021	41.82	41.93	41.00	41.32	491,603	-0.69(-1.64%)
Dec 28, 2021	42.48	42.48	41.91	42.01	555,180	-0.66(-1.55%)
Dec 27, 2021	42.73	43.29	42.59	42.67	348,523	-0.23(-0.54%)
Dec 23, 2021	42.35	42.97	42.03	42.90	276,412	+0.29(+0.68%)
Dec 22, 2021	42.35	42.79	42.05	42.61	553,631	-0.30(-0.70%)
Dec 21, 2021	41.60	42.91	41.60	42.91	273,555	+1.98(+4.84%)
Dec 20, 2021	41.29	41.29	40.61	40.93	387,284	-1.44(-3.40%)
Dec 17, 2021	41.65	42.56	41.33	42.37	310,561	-0.23(-0.54%)
Dec 16, 2021	43.62	44.06	42.41	42.60	665,624	-0.60(-1.39%)
Dec 15, 2021	43.05	43.37	42.07	43.20	550,527	-0.64(-1.46%)
Dec 14, 2021	43.23	44.12	43.23	43.84	285,586	-0.21(-0.48%)
Dec 13, 2021	44.56	44.58	43.60	44.05	335,550	-0.95(-2.11%)
Dec 10, 2021	45.27	45.53	44.76	45.00	166,491	-0.16(-0.35%)
Dec 09, 2021	45.62	46.16	45.04	45.16	303,971	-0.52(-1.14%)
Dec 08, 2021	45.24	46.08	44.88	45.68	435,374	+0.14(+0.31%)
Dec 07, 2021	45.41	45.73	45.15	45.54	668,127	+1.64(+3.74%)
Dec 06, 2021	42.78	43.95	42.33	43.90	361,396	+0.85(+1.97%)
Dec 03, 2021	44.71	44.71	42.57	43.05	481,628	-2.22(-4.90%)
Dec 02, 2021	45.77	46.20	44.73	45.27	381,307	-0.29(-0.64%)
Dec 01, 2021	47.09	47.27	45.48	45.56	295,540	-0.62(-1.34%)
Nov 30, 2021	46.80	47.10	46.79	46.18	248,798	-0.82(-1.74%)
Nov 29, 2021	47.49	47.49	46.57	47.00	228,370	-0.25(-0.53%)
Nov 26, 2021	47.45	47.60	46.71	47.25	174,967	-1.54(-3.16%)
Nov 24, 2021	48.22	48.82	47.99	48.79	214,102	+0.35(+0.72%)
Nov 23, 2021	48.75	49.24	48.10	48.44	299,021	-0.41(-0.84%)
Nov 22, 2021	50.02	50.15	48.50	48.85	313,661	-1.55(-3.08%)
Nov 19, 2021	50.95	51.19	50.35	50.40	115,239	-0.29(-0.57%)
Nov 18, 2021	51.09	50.71	50.60	50.69	274,495	-1.00(-1.93%)
Nov 17, 2021	53.04	53.04	51.51	51.69	202,139	-1.47(-2.77%)
Nov 16, 2021	53.36	53.56	52.74	53.16	146,644	+0.23(+0.43%)
Nov 15, 2021	53.40	53.42	52.71	52.93	110,160	-0.32(-0.60%)
Nov 12, 2021	52.68	53.34	52.60	53.25	212,040	+0.57(+1.08%)
Nov 11, 2021	52.38	52.82	52.16	52.68	132,474	+1.61(+3.15%)
Nov 10, 2021	51.07			51.07	168,493	+0.40(+0.79%)
Nov 09, 2021	50.83	51.30	50.41	50.67	256,718	-0.15(-0.30%)
Nov 08, 2021	50.85	50.90	50.57	50.82	146,591	+0.46(+0.91%)
Nov 05, 2021	51.24	51.24	50.22	50.36	111,058	-0.57(-1.12%)
Nov 04, 2021	51.87	52.04	50.82	50.93	175,359	-0.59(-1.15%)
Nov 03, 2021	51.30	51.56	50.84	51.52	243,213	+0.72(+1.42%)
Nov 02, 2021	51.15	51.28	50.67	50.80	146,988	-1.32(-2.53%)
Nov 01, 2021	50.67	52.12	51.80	52.12	158,018	+1.65(+3.27%)
Oct 29, 2021	51.11	51.26	50.33	50.47	225,948	-1.40(-2.70%)
Oct 28, 2021	51.42	51.90	51.07	51.87	147,403	+0.12(+0.23%)
Oct 27, 2021	51.82	52.49	51.67	51.75	101,998	-0.42(-0.81%)
Oct 26, 2021	53.69			52.17	169,397	-1.52(-2.83%)
Oct 25, 2021	53.92	53.92	53.18	53.69	164,256	+0.04(+0.07%)
Oct 22, 2021	54.50	54.78	53.56	53.65	107,689	-0.78(-1.43%)
Oct 21, 2021	54.17	54.68	54.14	54.43	85,082	-0.14(-0.26%)
Oct 20, 2021	54.90	55.03	54.25	54.57	198,515	+0.27(+0.50%)
Oct 19, 2021	53.62	54.36	53.52	54.30	213,750	+1.44(+2.72%)
Oct 18, 2021	52.20	52.99	52.20	52.86	175,994	+0.48(+0.92%)
Oct 15, 2021	52.05	52.69	51.91	52.38	131,232	+0.57(+1.10%)
Oct 14, 2021	52.22	52.41	51.52	51.81	142,892	-0.36(-0.69%)
Oct 13, 2021	51.36	52.25	51.36	52.17	146,079	+1.51(+2.98%)
Oct 12, 2021	51.01	51.24	50.58	50.66	99,611	-0.34(-0.67%)
Oct 11, 2021	52.02	52.41	51.00	51.00	176,655	-0.26(-0.51%)
Oct 08, 2021	51.21	51.55	50.93	51.26	98,511	+0.45(+0.89%)
Oct 07, 2021	49.82	51.18	49.82	50.81	289,498	+2.51(+5.20%)
Oct 06, 2021	47.47	48.47	47.42	48.30	107,546	-0.10(-0.21%)
Oct 05, 2021	47.81	48.64	47.74	48.40	112,505	+0.70(+1.47%)
Oct 04, 2021	48.61	48.61	47.35	47.70	279,030	-1.49(-3.03%)

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.