Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	44.59	44.89	44.41	44.54	13,625,893	-0.11(-0.25%)
Dec 30, 2021	45.01	45.40	44.60	44.65	14,747,414	-0.32(-0.72%)
Dec 29, 2021	45.12	45.35	44.90	44.98	15,498,897	+0.03(+0.06%)
Dec 28, 2021	45.08	45.67	44.89	44.95	15,426,073	-0.32(-0.72%)
Dec 27, 2021	45.07	45.32	44.63	45.27	12,913,898	+0.38(+0.85%)
Dec 23, 2021	44.93	45.42	44.76	44.89	17,262,968	+0.31(+0.69%)
Dec 22, 2021	44.32	44.85	44.21	44.59	16,882,444	+0.20(+0.46%)
Dec 21, 2021	44.18	44.69	43.95	44.38	22,859,834	+0.89(+2.05%)
Dec 20, 2021	43.69	43.79	42.94	43.49	31,372,190	-1.02(-2.29%)
Dec 17, 2021	46.14	46.17	44.44	44.51	80,802,888	-2.18(-4.67%)
Dec 16, 2021	46.16	47.17	45.78	46.69	35,300,244	+1.26(+2.78%)
Dec 15, 2021	45.51	45.74	44.68	45.43	21,847,890	+0.05(+0.10%)
Dec 14, 2021	45.13	45.94	45.12	45.39	18,950,744	+0.31(+0.68%)
Dec 13, 2021	46.32	46.38	44.96	45.08	21,104,984	-1.52(-3.27%)
Dec 10, 2021	46.69	46.97	46.03	46.60	21,588,184	+0.47(+1.03%)
Dec 09, 2021	45.51	46.44	45.25	46.13	18,229,072	+0.26(+0.57%)
Dec 08, 2021	46.58	46.70	45.78	45.87	21,510,596	-0.78(-1.67%)
Dec 07, 2021	45.92	46.89	45.80	46.65	30,554,228	+1.34(+2.95%)
Dec 06, 2021	45.47	46.32	45.22	45.31	34,084,896	+0.98(+2.22%)
Dec 03, 2021	45.73	45.73	43.97	44.33	31,478,036	-1.08(-2.37%)
Dec 02, 2021	44.31	45.86	44.10	45.40	31,441,754	+1.58(+3.60%)
Dec 01, 2021	45.20	45.91	43.80	43.83	31,632,296	-0.53(-1.19%)
Nov 30, 2021	44.66	45.03	43.92	44.36	43,806,856	-1.28(-2.81%)
Nov 29, 2021	46.11	46.20	44.85	45.64	28,735,044	+0.68(+1.51%)
Nov 26, 2021	45.58	45.58	44.27	44.96	32,229,230	-2.67(-5.61%)
Nov 24, 2021	47.82	48.03	47.51	47.63	20,361,348	-0.08(-0.18%)
Nov 23, 2021	47.08	48.03	47.07	47.72	30,188,086	+0.98(+2.11%)
Nov 22, 2021	47.00	47.45	46.17	46.73	30,753,962	+1.41(+3.11%)
Nov 19, 2021	45.49	45.71	44.35	45.32	32,908,306	-1.00(-2.16%)
Nov 18, 2021	46.07	46.55	46.29	46.32	20,680,394	+0.06(+0.12%)
Nov 17, 2021	46.81	47.06	45.98	46.27	19,153,848	-0.49(-1.05%)
Nov 16, 2021	47.45	47.51	46.57	46.76	20,422,202	-0.66(-1.39%)
Nov 15, 2021	47.52	47.99	47.32	47.42	21,655,582	+0.11(+0.24%)
Nov 12, 2021	47.05	47.34	46.76	47.31	18,446,862	+0.34(+0.73%)
Nov 11, 2021	46.81	47.26	46.62	46.96	17,308,594	+0.21(+0.46%)
Nov 10, 2021	46.18			46.75	21,354,464	+0.44(+0.94%)
Nov 09, 2021	46.87	46.94	45.68	46.31	30,507,106	-0.91(-1.93%)
Nov 08, 2021	46.93	47.69	46.93	47.22	21,013,754	+0.40(+0.85%)
Nov 05, 2021	47.34	47.91	46.79	46.82	25,253,220	-0.17(-0.36%)
Nov 04, 2021	47.86	47.99	46.33	46.99	34,473,084	-1.10(-2.28%)
Nov 03, 2021	47.20	48.61	47.18	48.09	26,191,190	+0.65(+1.36%)
Nov 02, 2021	47.66	47.82	47.37	47.44	23,435,616	-0.38(-0.79%)
Nov 01, 2021	47.68	47.61	47.41	47.82	20,219,410	+0.51(+1.08%)
Oct 29, 2021	47.39	47.75	47.18	47.31	21,398,696	-0.19(-0.39%)
Oct 28, 2021	46.59	47.53	46.56	47.50	29,023,066	+1.21(+2.62%)
Oct 27, 2021	46.48	47.15	46.19	46.28	23,773,820	-0.54(-1.15%)
Oct 26, 2021	46.90			46.82	19,682,246	+0.01(+0.02%)
Oct 25, 2021	47.06	47.27	46.71	46.81	20,896,778	-0.04(-0.08%)
Oct 22, 2021	46.74	47.27	46.69	46.85	23,267,974	+0.31(+0.66%)
Oct 21, 2021	46.19	46.79	46.01	46.54	22,111,456	+0.16(+0.34%)
Oct 20, 2021	46.41	46.60	45.97	46.39	26,193,884	-0.17(-0.36%)
Oct 19, 2021	45.91	46.56	45.57	46.55	28,643,874	+0.84(+1.84%)
Oct 18, 2021	44.56	45.97	44.52	45.71	36,583,428	+0.97(+2.17%)
Oct 15, 2021	42.28	45.07	42.27	44.74	64,986,340	+2.84(+6.78%)
Oct 14, 2021	43.16	43.22	41.46	41.90	57,568,272	-0.68(-1.61%)
Oct 13, 2021	43.07	43.07	41.82	42.59	26,102,720	-0.55(-1.29%)
Oct 12, 2021	43.73	43.95	43.02	43.14	20,535,308	-0.58(-1.33%)
Oct 11, 2021	44.57	44.81	43.67	43.72	16,637,144	-0.67(-1.50%)
Oct 08, 2021	44.27	44.70	44.07	44.39	15,459,664	+0.22(+0.50%)
Oct 07, 2021	44.63	44.93	43.96	44.17	20,838,012	-0.10(-0.23%)
Oct 06, 2021	44.00	44.47	43.52	44.27	18,806,690	-0.08(-0.19%)
Oct 05, 2021	43.93	44.80	43.81	44.35	21,888,676	+0.87(+2.00%)
Oct 04, 2021	43.48	44.07	43.16	43.48	24,125,958	+0.00(+0.00%)

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.