Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	48.67	48.94	47.89	48.85	2,195,975	+0.50(+1.03%)
Dec 30, 2021	47.01	48.43	47.01	48.36	1,989,914	+1.32(+2.81%)
Dec 29, 2021	46.79	47.83	46.66	47.03	1,806,856	-0.05(-0.10%)
Dec 28, 2021	47.30	47.92	46.90	47.08	1,358,426	-0.21(-0.45%)
Dec 27, 2021	47.08	47.47	46.71	47.29	1,360,681	-0.15(-0.31%)
Dec 23, 2021	47.69	47.74	46.68	47.44	2,300,124	-0.67(-1.39%)
Dec 22, 2021	47.86	48.21	47.40	48.11	1,633,563	+0.17(+0.36%)
Dec 21, 2021	47.78	48.14	46.68	47.93	2,605,527	+0.63(+1.34%)
Dec 20, 2021	46.08	47.53	45.95	47.30	3,719,768	+0.95(+2.04%)
Dec 17, 2021	47.16	47.97	46.33	46.35	3,134,677	-0.70(-1.48%)
Dec 16, 2021	45.72	47.39	45.61	47.05	2,898,408	+2.06(+4.58%)
Dec 15, 2021	45.07	45.22	43.70	44.99	2,872,779	-0.31(-0.69%)
Dec 14, 2021	44.27	45.76	44.13	45.30	2,521,159	+0.47(+1.05%)
Dec 13, 2021	43.93	45.10	43.82	44.84	2,573,453	+1.01(+2.31%)
Dec 10, 2021	44.74	44.81	43.77	43.82	1,952,665	-0.61(-1.37%)
Dec 09, 2021	45.16	45.16	44.13	44.43	1,972,058	-1.34(-2.93%)
Dec 08, 2021	45.50	45.87	45.01	45.77	1,674,140	+0.21(+0.46%)
Dec 07, 2021	45.09	46.06	45.01	45.56	1,301,439	+0.32(+0.71%)
Dec 06, 2021	44.49	45.38	44.22	45.24	1,834,696	+0.69(+1.55%)
Dec 03, 2021	44.07	45.28	43.29	44.55	2,886,004	+0.58(+1.32%)
Dec 02, 2021	44.29	44.47	43.27	43.97	2,236,021	-0.23(-0.52%)
Dec 01, 2021	46.16	46.68	44.16	44.20	2,423,654	-1.58(-3.45%)
Nov 30, 2021	46.79	47.67	45.76	45.78	5,477,490	-0.49(-1.05%)
Nov 29, 2021	46.82	47.12	45.66	46.27	3,270,732	-1.05(-2.22%)
Nov 26, 2021	47.84	47.84	46.67	47.32	2,251,684	+0.14(+0.29%)
Nov 24, 2021	47.41	47.51	46.81	47.18	1,464,735	-0.32(-0.67%)
Nov 23, 2021	47.67	48.10	47.00	47.50	1,876,495	-0.83(-1.72%)
Nov 22, 2021	48.52	49.16	47.77	48.33	1,845,482	-1.29(-2.59%)
Nov 19, 2021	50.61	50.96	49.58	49.62	2,011,063	-1.31(-2.58%)
Nov 18, 2021	51.70	51.07	50.83	50.94	1,288,512	-1.11(-2.14%)
Nov 17, 2021	51.78	52.70	51.65	52.05	1,481,015	+0.62(+1.21%)
Nov 16, 2021	52.52	52.82	51.41	51.43	1,339,969	-0.95(-1.81%)
Nov 15, 2021	51.93	52.43	51.66	52.38	1,285,371	+0.27(+0.53%)
Nov 12, 2021	51.89	53.06	51.57	52.10	2,043,683	+0.10(+0.19%)
Nov 11, 2021	53.25	53.25	51.67	52.00	2,404,539	-0.19(-0.37%)
Nov 10, 2021	52.07			52.20	3,302,019	+1.50(+2.95%)
Nov 09, 2021	49.07	50.74	48.76	50.70	2,594,834	+1.76(+3.60%)
Nov 08, 2021	49.27	49.47	48.45	48.94	1,987,106	+0.00(+0.00%)
Nov 05, 2021	48.08	48.95	47.67	48.94	2,038,951	+1.28(+2.68%)
Nov 04, 2021	48.85	49.54	47.49	47.66	1,817,264	-0.37(-0.76%)
Nov 03, 2021	46.98	48.21	46.85	48.02	2,140,078	+0.34(+0.71%)
Nov 02, 2021	48.40	48.40	47.29	47.69	2,341,303	-0.87(-1.79%)
Nov 01, 2021	48.53	49.21	48.50	48.55	1,732,954	+0.12(+0.25%)
Oct 29, 2021	49.75	49.86	48.43	48.43	2,222,632	-2.14(-4.22%)
Oct 28, 2021	51.61	51.88	50.36	50.57	2,216,757	-1.21(-2.34%)
Oct 27, 2021	52.09	52.48	51.74	51.78	1,582,315	-0.49(-0.94%)
Oct 26, 2021	52.69			52.28	1,287,785	-0.54(-1.02%)
Oct 25, 2021	52.93	53.40	52.58	52.82	1,102,592	+0.66(+1.26%)
Oct 22, 2021	52.95	53.84	52.15	52.16	1,834,023	+0.03(+0.05%)
Oct 21, 2021	52.01	52.37	51.70	52.13	1,634,448	-0.22(-0.42%)
Oct 20, 2021	52.21	53.02	51.79	52.35	1,270,251	+0.55(+1.06%)
Oct 19, 2021	52.82	52.82	51.40	51.80	1,230,746	+0.16(+0.30%)
Oct 18, 2021	52.23	52.47	51.59	51.65	1,191,259	-0.79(-1.50%)
Oct 15, 2021	51.68	52.73	51.39	52.43	1,464,090	-0.42(-0.79%)
Oct 14, 2021	52.72	53.22	52.53	52.85	1,537,910	+0.73(+1.40%)
Oct 13, 2021	50.68	52.41	50.63	52.12	2,307,455	+1.79(+3.56%)
Oct 12, 2021	49.10	50.36	48.63	50.33	1,836,117	+1.26(+2.57%)
Oct 11, 2021	49.49	49.73	48.93	49.07	812,605	-0.21(-0.43%)
Oct 08, 2021	50.22	50.47	49.19	49.28	1,503,305	+0.19(+0.39%)
Oct 07, 2021	48.53	49.38	48.42	49.09	1,380,293	+0.44(+0.90%)
Oct 06, 2021	47.92	48.80	47.84	48.65	1,735,923	+0.62(+1.29%)
Oct 05, 2021	47.46	48.29	46.74	48.03	1,989,194	+0.47(+0.98%)
Oct 04, 2021	46.50	47.81	46.48	47.57	2,166,109	+1.01(+2.18%)

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.