Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.34	43.71	43.21	43.21	3,802	-0.31(-0.72%)
Dec 30, 2021	43.08	44.34	43.08	43.53	7,182	+0.18(+0.42%)
Dec 29, 2021	43.87	43.91	42.93	43.34	11,019	-0.97(-2.19%)
Dec 28, 2021	45.72	45.72	44.28	44.32	5,990	-0.99(-2.19%)
Dec 27, 2021	44.42	45.35	44.42	45.31	8,511	+1.16(+2.62%)
Dec 23, 2021	43.58	44.33	43.58	44.15	7,510	+0.81(+1.86%)
Dec 22, 2021	41.67	43.34	41.58	43.34	7,786	+0.49(+1.15%)
Dec 21, 2021	41.30	42.85	40.96	42.85	10,656	+2.85(+7.11%)
Dec 20, 2021	39.75	40.34	39.61	40.01	10,778	-1.08(-2.62%)
Dec 17, 2021	41.00	41.78	40.28	41.08	16,788	-0.88(-2.10%)
Dec 16, 2021	44.10	44.52	41.53	41.96	4,648	-1.33(-3.07%)
Dec 15, 2021	41.22	43.29	40.58	43.29	5,106	+2.09(+5.08%)
Dec 14, 2021	41.71	41.90	40.50	41.20	15,070	-1.48(-3.47%)
Dec 13, 2021	44.56	44.56	42.62	42.68	8,605	-1.17(-2.67%)
Dec 10, 2021	44.94	44.94	43.72	43.85	4,844	-0.38(-0.85%)
Dec 09, 2021	46.23	46.34	44.22	44.22	6,488	-2.77(-5.90%)
Dec 08, 2021	46.24	47.18	45.66	47.00	20,928	+0.79(+1.70%)
Dec 07, 2021	44.78	46.38	44.78	46.21	13,219	+3.31(+7.72%)
Dec 06, 2021	42.11	43.12	41.30	42.90	6,942	+0.24(+0.57%)
Dec 03, 2021	44.69	44.69	41.63	42.65	12,494	-1.00(-2.29%)
Dec 02, 2021	42.77	43.98	42.49	43.65	11,894	+1.08(+2.53%)
Dec 01, 2021	46.08	46.29	42.58	42.58	13,889	-2.05(-4.59%)
Nov 30, 2021	45.44	45.65	43.73	44.63	15,919	-1.45(-3.15%)
Nov 29, 2021	45.97	46.50	45.07	46.08	11,825	+1.46(+3.27%)
Nov 26, 2021	44.73	45.23	44.30	44.62	8,445	-2.25(-4.80%)
Nov 24, 2021	45.29	46.99	44.63	46.87	11,042	+0.41(+0.87%)
Nov 23, 2021	46.68	47.01	45.46	46.47	13,770	-1.06(-2.24%)
Nov 22, 2021	49.87	50.07	47.50	47.53	14,145	-2.12(-4.27%)
Nov 19, 2021	49.75	50.22	49.65	49.65	10,822	-0.23(-0.46%)
Nov 18, 2021	50.62	49.93	49.82	49.88	9,243	+0.53(+1.08%)
Nov 17, 2021	49.54	49.86	49.05	49.35	3,738	+0.02(+0.04%)
Nov 16, 2021	48.53	49.61	48.53	49.33	14,140	+0.19(+0.40%)
Nov 15, 2021	50.97	50.97	48.95	49.14	11,526	-0.94(-1.88%)
Nov 12, 2021	49.05	50.12	48.70	50.08	15,195	+1.26(+2.58%)
Nov 11, 2021	49.69	49.84	48.48	48.82	27,715	+0.44(+0.90%)
Nov 10, 2021	49.33			48.38	34,073	-4.34(-8.23%)
Nov 09, 2021	54.45	54.45	52.48	52.72	11,206	-1.19(-2.21%)
Nov 08, 2021	53.79	53.91	53.16	53.91	21,283	+0.39(+0.74%)
Nov 05, 2021	53.80	54.25	53.09	53.52	14,619	-0.19(-0.35%)
Nov 04, 2021	52.50	54.40	52.50	53.70	29,099	+2.05(+3.97%)
Nov 03, 2021	50.93	51.69	50.30	51.65	8,769	+0.75(+1.48%)
Nov 02, 2021	50.57	50.90	50.20	50.90	17,102	+0.60(+1.19%)
Nov 01, 2021	49.02	50.43	48.39	50.30	14,202	+1.92(+3.96%)
Oct 29, 2021	47.46	48.48	47.46	48.39	16,660	+0.60(+1.26%)
Oct 28, 2021	46.50	47.79	46.50	47.79	7,074	+2.05(+4.47%)
Oct 27, 2021	45.91	46.47	45.65	45.74	14,668	-1.41(-2.99%)
Oct 26, 2021	48.04			47.15	12,838	-0.65(-1.36%)
Oct 25, 2021	46.98	48.18	46.81	47.80	4,991	+0.91(+1.95%)
Oct 22, 2021	47.12	47.54	46.62	46.89	6,152	-0.11(-0.24%)
Oct 21, 2021	47.13	47.39	46.58	47.00	17,448	-0.56(-1.18%)
Oct 20, 2021	48.27	48.27	47.56	47.56	5,601	-0.78(-1.61%)
Oct 19, 2021	48.21	48.85	48.11	48.34	10,995	+0.90(+1.90%)
Oct 18, 2021	46.99	47.66	46.31	47.44	10,809	-0.55(-1.14%)
Oct 15, 2021	47.75	48.52	47.75	47.98	9,683	+1.24(+2.64%)
Oct 14, 2021	45.56	46.75	45.20	46.75	18,767	+2.63(+5.96%)
Oct 13, 2021	43.52	44.12	43.25	44.12	4,527	+1.31(+3.07%)
Oct 12, 2021	42.65	42.98	42.39	42.81	3,144	+0.46(+1.08%)
Oct 11, 2021	42.85	43.59	42.35	42.35	5,158	-0.58(-1.35%)
Oct 08, 2021	43.90	43.90	42.81	42.93	4,822	-0.49(-1.12%)
Oct 07, 2021	43.12	44.30	43.12	43.42	4,842	+1.11(+2.62%)
Oct 06, 2021	40.97	42.31	40.35	42.31	14,157	-0.14(-0.34%)
Oct 05, 2021	41.65	42.83	41.65	42.45	8,433	+1.11(+2.68%)
Oct 04, 2021	43.70	43.70	40.93	41.35	21,784	-3.38(-7.56%)

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.