Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	45.19	45.50	45.01	45.14	13,445,291	-0.11(-0.25%)
Dec 30, 2021	45.62	46.01	45.20	45.25	14,551,947	-0.33(-0.72%)
Dec 29, 2021	45.72	45.96	45.51	45.58	15,293,469	+0.03(+0.06%)
Dec 28, 2021	45.69	46.28	45.50	45.55	15,221,611	-0.33(-0.72%)
Dec 27, 2021	45.68	45.93	45.23	45.88	12,742,732	+0.39(+0.85%)
Dec 23, 2021	45.53	46.03	45.37	45.50	17,034,158	+0.31(+0.69%)
Dec 22, 2021	44.91	45.45	44.80	45.19	16,658,678	+0.21(+0.46%)
Dec 21, 2021	44.77	45.29	44.54	44.98	22,556,842	+0.90(+2.05%)
Dec 20, 2021	44.27	44.38	43.51	44.08	30,956,372	-1.03(-2.29%)
Dec 17, 2021	46.76	46.79	45.04	45.11	79,731,896	-2.21(-4.67%)
Dec 16, 2021	46.78	47.81	46.39	47.32	34,832,364	+1.28(+2.78%)
Dec 15, 2021	46.12	46.35	45.28	46.04	21,558,312	+0.05(+0.10%)
Dec 14, 2021	45.73	46.56	45.72	46.00	18,699,564	+0.31(+0.68%)
Dec 13, 2021	46.95	47.00	45.56	45.69	20,825,250	-1.54(-3.27%)
Dec 10, 2021	47.31	47.60	46.64	47.23	21,302,046	+0.48(+1.03%)
Dec 09, 2021	46.12	47.07	45.85	46.75	17,987,458	+0.26(+0.57%)
Dec 08, 2021	47.21	47.33	46.40	46.48	21,225,488	-0.79(-1.67%)
Dec 07, 2021	46.53	47.52	46.42	47.28	30,149,252	+1.35(+2.95%)
Dec 06, 2021	46.08	46.95	45.83	45.92	33,633,124	+1.00(+2.22%)
Dec 03, 2021	46.34	46.34	44.57	44.92	31,060,814	-1.09(-2.37%)
Dec 02, 2021	44.90	46.48	44.70	46.01	31,025,016	+1.60(+3.60%)
Dec 01, 2021	45.81	46.52	44.39	44.42	31,213,030	-0.54(-1.19%)
Nov 30, 2021	45.26	45.64	44.51	44.95	43,226,224	-1.30(-2.81%)
Nov 29, 2021	46.73	46.82	45.45	46.25	28,354,180	+0.69(+1.51%)
Nov 26, 2021	46.19	46.19	44.87	45.56	31,802,054	-2.71(-5.61%)
Nov 24, 2021	48.46	48.68	48.15	48.27	20,091,472	-0.08(-0.18%)
Nov 23, 2021	47.71	48.68	47.70	48.36	29,787,964	+1.00(+2.11%)
Nov 22, 2021	47.63	48.08	46.79	47.36	30,346,338	+1.43(+3.11%)
Nov 19, 2021	46.10	46.32	44.94	45.93	32,472,128	-1.02(-2.16%)
Nov 18, 2021	46.69	47.17	46.91	46.95	20,406,290	+0.06(+0.12%)
Nov 17, 2021	47.44	47.69	46.60	46.89	18,899,976	-0.50(-1.05%)
Nov 16, 2021	48.08	48.15	47.20	47.39	20,151,518	-0.67(-1.39%)
Nov 15, 2021	48.16	48.63	47.96	48.06	21,368,552	+0.11(+0.24%)
Nov 12, 2021	47.68	47.98	47.39	47.94	18,202,360	+0.35(+0.73%)
Nov 11, 2021	47.44	47.90	47.25	47.59	17,079,180	+0.22(+0.46%)
Nov 10, 2021	46.80			47.38	21,071,424	+0.44(+0.94%)
Nov 09, 2021	47.50	47.57	46.30	46.94	30,102,754	-0.92(-1.93%)
Nov 08, 2021	47.56	48.33	47.56	47.86	20,735,232	+0.40(+0.85%)
Nov 05, 2021	47.98	48.55	47.42	47.45	24,918,506	-0.17(-0.36%)
Nov 04, 2021	48.50	48.64	46.95	47.62	34,016,164	-1.11(-2.28%)
Nov 03, 2021	47.83	49.26	47.81	48.73	25,844,044	+0.66(+1.36%)
Nov 02, 2021	48.30	48.47	48.00	48.08	23,124,990	-0.38(-0.79%)
Nov 01, 2021	48.32	48.25	48.05	48.46	19,951,414	+0.52(+1.07%)
Oct 29, 2021	48.03	48.40	47.81	47.95	21,115,070	-0.19(-0.39%)
Oct 28, 2021	47.22	48.17	47.19	48.13	28,638,384	+1.23(+2.62%)
Oct 27, 2021	47.10	47.78	46.81	46.91	23,458,714	-0.54(-1.15%)
Oct 26, 2021	47.53			47.45	19,421,370	+0.01(+0.02%)
Oct 25, 2021	47.69	47.91	47.34	47.44	20,619,804	-0.04(-0.08%)
Oct 22, 2021	47.37	47.90	47.32	47.48	22,959,570	+0.31(+0.66%)
Oct 21, 2021	46.81	47.42	46.63	47.17	21,818,382	+0.16(+0.34%)
Oct 20, 2021	47.04	47.22	46.59	47.01	25,846,700	-0.17(-0.36%)
Oct 19, 2021	46.52	47.19	46.18	47.18	28,264,218	+0.85(+1.84%)
Oct 18, 2021	45.16	46.59	45.12	46.32	36,098,540	+0.98(+2.17%)
Oct 15, 2021	42.85	45.68	42.84	45.34	64,124,988	+2.88(+6.78%)
Oct 14, 2021	43.74	43.80	42.01	42.46	56,805,240	-0.69(-1.61%)
Oct 13, 2021	43.64	43.64	42.38	43.16	25,756,744	-0.56(-1.29%)
Oct 12, 2021	44.32	44.54	43.60	43.72	20,263,124	-0.59(-1.33%)
Oct 11, 2021	45.17	45.42	44.25	44.31	16,416,629	-0.67(-1.50%)
Oct 08, 2021	44.86	45.30	44.66	44.98	15,254,756	+0.22(+0.50%)
Oct 07, 2021	45.23	45.54	44.55	44.76	20,561,816	-0.10(-0.23%)
Oct 06, 2021	44.59	45.06	44.10	44.86	18,557,420	-0.08(-0.19%)
Oct 05, 2021	44.52	45.41	44.40	44.95	21,598,556	+0.88(+2.00%)
Oct 04, 2021	44.07	44.67	43.74	44.07	23,806,184	+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.