Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	50.48	52.75	49.01	51.60	35,027	+1.42(+2.83%)
Dec 30, 2021	50.05	50.37	49.71	50.18	7,243	+0.09(+0.18%)
Dec 29, 2021	49.90	50.44	49.38	50.09	4,781	+0.25(+0.50%)
Dec 28, 2021	49.95	50.25	49.05	49.84	8,965	-0.21(-0.42%)
Dec 27, 2021	48.97	50.48	48.97	50.05	10,964	+0.85(+1.73%)
Dec 23, 2021	48.66	49.49	48.40	49.20	8,587	-0.14(-0.28%)
Dec 22, 2021	49.50	49.89	48.73	49.34	21,838	+0.08(+0.16%)
Dec 21, 2021	48.05	49.79	48.05	49.26	18,179	+1.34(+2.80%)
Dec 20, 2021	46.43	47.98	46.43	47.92	22,363	+0.59(+1.25%)
Dec 17, 2021	47.65	48.04	46.34	47.33	34,092	-0.45(-0.94%)
Dec 16, 2021	48.00	49.44	47.50	47.78	49,057	+0.34(+0.72%)
Dec 15, 2021	45.00	48.00	45.00	47.44	38,810	+3.25(+7.35%)
Dec 14, 2021	45.03	45.03	44.13	44.19	10,799	-1.11(-2.45%)
Dec 13, 2021	45.69	46.15	45.05	45.30	16,282	-0.38(-0.83%)
Dec 10, 2021	45.67	46.11	45.30	45.68	9,455	-0.06(-0.13%)
Dec 09, 2021	45.76	47.10	45.60	45.74	16,029	-0.79(-1.70%)
Dec 08, 2021	45.75	47.28	45.75	46.53	9,388	+0.53(+1.15%)
Dec 07, 2021	44.50	46.80	44.50	46.00	20,487	+1.80(+4.07%)
Dec 06, 2021	43.91	44.25	43.88	44.20	7,995	+0.06(+0.14%)
Dec 03, 2021	44.89	44.89	43.20	44.14	9,082	-0.32(-0.72%)
Dec 02, 2021	43.96	45.17	43.80	44.46	34,003	+0.37(+0.84%)
Dec 01, 2021	44.71	45.02	43.61	44.09	39,509	-0.14(-0.32%)
Nov 30, 2021	43.50	44.58	42.37	44.23	50,443	+0.89(+2.05%)
Nov 29, 2021	44.66	45.40	43.30	43.34	20,126	-1.37(-3.06%)
Nov 26, 2021	43.92	45.16	43.89	44.71	20,343	+0.13(+0.29%)
Nov 24, 2021	44.53	44.82	44.30	44.58	8,683	-0.12(-0.27%)
Nov 23, 2021	44.31	44.93	43.50	44.70	31,465	+0.23(+0.52%)
Nov 22, 2021	44.75	45.15	44.31	44.47	23,085	-0.34(-0.76%)
Nov 19, 2021	45.20	45.40	44.25	44.81	22,254	-0.45(-0.99%)
Nov 18, 2021	45.91	45.46	45.10	45.26	17,030	-0.44(-0.96%)
Nov 17, 2021	46.00	46.46	45.60	45.70	6,878	-0.25(-0.54%)
Nov 16, 2021	46.17	46.61	45.47	45.95	10,552	-0.33(-0.71%)
Nov 15, 2021	46.00	47.36	45.15	46.28	19,232	+0.30(+0.65%)
Nov 12, 2021	46.11	46.27	45.09	45.98	13,503	+0.17(+0.37%)
Nov 11, 2021	45.25	45.98	45.01	45.81	10,069	+0.41(+0.90%)
Nov 10, 2021	47.05			45.40	34,657	-1.71(-3.63%)
Nov 09, 2021	48.02	48.20	46.85	47.11	19,339	-1.03(-2.14%)
Nov 08, 2021	45.82	48.30	45.82	48.14	47,796	+2.38(+5.20%)
Nov 05, 2021	47.00	47.00	45.21	45.76	25,544	-1.06(-2.26%)
Nov 04, 2021	45.99	46.99	45.02	46.82	28,453	+1.08(+2.36%)
Nov 03, 2021	46.72	47.00	45.01	45.74	60,373	-0.98(-2.10%)
Nov 02, 2021	45.00	48.51	44.50	46.72	145,399	+4.83(+11.53%)
Nov 01, 2021	42.17	43.09	41.27	41.89	19,275	-0.11(-0.26%)
Oct 29, 2021	41.90	43.09	40.81	42.00	36,416	+0.00(+0.00%)
Oct 28, 2021	42.95	43.84	40.37	42.00	51,021	-0.94(-2.19%)
Oct 27, 2021	41.18	43.37	41.18	42.94	31,730	+2.06(+5.04%)
Oct 26, 2021	40.56			40.88	15,069	+0.08(+0.20%)
Oct 25, 2021	41.40	41.60	40.80	40.80	11,355	-0.34(-0.83%)
Oct 22, 2021	41.63	41.77	41.08	41.14	10,898	-0.53(-1.27%)
Oct 21, 2021	41.32	41.67	41.08	41.67	7,708	-0.13(-0.31%)
Oct 20, 2021	41.36	41.80	40.87	41.80	13,915	+0.12(+0.29%)
Oct 19, 2021	41.30	42.15	40.75	41.68	20,196	+0.45(+1.09%)
Oct 18, 2021	41.53	42.12	40.21	41.23	22,098	-0.30(-0.72%)
Oct 15, 2021	41.03	41.68	40.28	41.53	9,516	+0.76(+1.86%)
Oct 14, 2021	41.00	41.67	40.41	40.77	27,048	-0.13(-0.32%)
Oct 13, 2021	40.59	41.80	40.12	40.90	44,354	+0.11(+0.27%)
Oct 12, 2021	37.00	42.20	37.00	40.79	110,663	+3.21(+8.54%)
Oct 11, 2021	37.44	38.39	37.44	37.58	9,974	+0.14(+0.37%)
Oct 08, 2021	37.75	39.11	37.41	37.44	7,433	-0.18(-0.48%)
Oct 07, 2021	36.93	38.56	36.93	37.62	10,460	+0.72(+1.95%)
Oct 06, 2021	37.00	37.07	36.02	36.90	31,377	-0.14(-0.38%)
Oct 05, 2021	38.53	38.53	36.80	37.04	31,471	-0.49(-1.31%)
Oct 04, 2021	40.01	41.64	36.73	37.53	33,402	-2.69(-6.69%)

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.