Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	47.01	47.50	46.87	47.39	66,838	+0.35(+0.74%)
Dec 30, 2021	47.28	47.54	46.78	47.04	205,338	-0.20(-0.42%)
Dec 29, 2021	47.34	47.58	47.07	47.24	64,054	+0.01(+0.02%)
Dec 28, 2021	47.45	48.09	44.81	47.24	48,980	-0.19(-0.40%)
Dec 27, 2021	46.96	47.47	46.54	47.43	44,726	+0.58(+1.25%)
Dec 23, 2021	46.66	47.26	46.66	46.84	52,196	+0.47(+1.02%)
Dec 22, 2021	45.65	46.42	45.33	46.37	80,199	+0.62(+1.35%)
Dec 21, 2021	45.14	46.25	45.14	45.75	117,431	+1.08(+2.41%)
Dec 20, 2021	44.73	44.85	43.64	44.67	135,909	-0.67(-1.47%)
Dec 17, 2021	45.74	46.70	44.24	45.34	1,282,953	-0.20(-0.44%)
Dec 16, 2021	45.80	46.71	45.09	45.54	203,328	+0.43(+0.95%)
Dec 15, 2021	45.32	46.43	44.46	45.11	314,550	+0.05(+0.12%)
Dec 14, 2021	44.62	45.79	44.58	45.06	127,738	+0.56(+1.25%)
Dec 13, 2021	44.80	44.98	44.10	44.50	113,874	-0.26(-0.59%)
Dec 10, 2021	44.72	44.85	44.10	44.77	64,069	+0.29(+0.66%)
Dec 09, 2021	44.79	44.96	44.36	44.47	81,909	-0.50(-1.11%)
Dec 08, 2021	45.50	45.55	44.78	44.98	81,428	-0.28(-0.62%)
Dec 07, 2021	45.87	45.87	45.06	45.26	158,934	-0.25(-0.54%)
Dec 06, 2021	46.00	46.59	45.41	45.50	156,357	+0.00(+0.00%)
Dec 03, 2021	46.58	46.96	45.25	45.50	101,839	-0.87(-1.89%)
Dec 02, 2021	45.14	46.51	43.93	46.38	199,748	+1.68(+3.75%)
Dec 01, 2021	45.81	46.40	44.64	44.70	170,602	-0.29(-0.65%)
Nov 30, 2021	45.56	46.06	44.81	44.99	148,634	-1.08(-2.35%)
Nov 29, 2021	46.73	47.38	45.62	46.08	175,132	+0.04(+0.08%)
Nov 26, 2021	46.19	46.48	45.13	46.04	98,129	-1.60(-3.37%)
Nov 24, 2021	48.30	48.57	47.65	47.65	84,127	-0.81(-1.68%)
Nov 23, 2021	48.38	48.98	48.24	48.46	106,292	+0.08(+0.16%)
Nov 22, 2021	48.32	49.06	48.00	48.38	134,579	+0.46(+0.95%)
Nov 19, 2021	47.20	48.29	47.01	47.93	532,958	+0.30(+0.63%)
Nov 18, 2021	46.87	47.81	47.50	47.63	220,206	+0.67(+1.44%)
Nov 17, 2021	47.66	47.71	46.56	46.95	196,598	-0.71(-1.49%)
Nov 16, 2021	47.42	48.48	47.42	47.66	282,709	+0.09(+0.19%)
Nov 15, 2021	47.41	48.20	47.09	47.57	322,891	+0.23(+0.48%)
Nov 12, 2021	47.96	48.29	46.75	47.34	166,627	-0.45(-0.93%)
Nov 11, 2021	47.07	48.76	46.76	47.79	212,862	+1.12(+2.40%)
Nov 10, 2021	47.16			46.67	340,962	+1.18(+2.60%)
Nov 09, 2021	45.00	45.90	44.90	45.49	184,200	+0.31(+0.69%)
Nov 08, 2021	44.46	45.37	44.46	45.18	161,470	+0.72(+1.62%)
Nov 05, 2021	44.50	45.10	44.15	44.46	164,335	+0.28(+0.64%)
Nov 04, 2021	44.27	44.31	43.64	44.17	188,443	+0.07(+0.16%)
Nov 03, 2021	42.64	44.53	42.64	44.10	162,184	+1.52(+3.58%)
Nov 02, 2021	42.81	43.18	42.07	42.58	184,946	-0.31(-0.72%)
Nov 01, 2021	43.00	43.66	42.72	42.89	142,340	+0.13(+0.30%)
Oct 29, 2021	43.09	43.52	42.72	42.76	150,466	+0.04(+0.08%)
Oct 28, 2021	42.52			42.72	129,188	+0.52(+1.22%)
Oct 27, 2021	41.13	42.29	40.96	42.21	221,012	+1.23(+3.01%)
Oct 26, 2021	40.09	41.09		40.97	114,295	+1.00(+2.49%)
Oct 25, 2021	39.82	40.17	39.32	39.98	97,840	+0.43(+1.08%)
Oct 22, 2021	39.54	39.93	39.38	39.55	87,491	+0.18(+0.46%)
Oct 21, 2021	39.76	39.91	38.99	39.37	102,579	-0.37(-0.94%)
Oct 20, 2021	38.80	39.74	38.47	39.74	85,465	+0.86(+2.22%)
Oct 19, 2021	38.75	38.88	38.09	38.88	66,875	+0.13(+0.33%)
Oct 18, 2021	38.48	38.98	38.25	38.75	61,662	+0.21(+0.54%)
Oct 15, 2021	39.24	39.39	38.43	38.54	104,778	-0.15(-0.38%)
Oct 14, 2021	38.49	38.81	37.97	38.69	57,698	+0.51(+1.33%)
Oct 13, 2021	38.86	38.86	37.95	38.18	68,701	-0.70(-1.80%)
Oct 12, 2021	38.43	39.02	38.43	38.88	171,207	+0.39(+1.01%)
Oct 11, 2021	38.88	38.94	38.26	38.49	37,103	-0.17(-0.45%)
Oct 08, 2021	38.84	38.98	38.57	38.66	54,660	-0.21(-0.54%)
Oct 07, 2021	38.52	38.91	38.08	38.87	84,474	+0.70(+1.83%)
Oct 06, 2021	37.89	38.26	37.27	38.17	72,670	+0.03(+0.07%)
Oct 05, 2021	38.11	38.53	38.11	38.14	106,004	+0.28(+0.74%)
Oct 04, 2021	38.25	38.53	37.29	37.86	88,658	-0.37(-0.97%)

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.