Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	47.50	47.57	47.11	47.11	98,300	-0.42(-0.88%)
Dec 30, 2021	47.04	48.09	47.04	47.53	126,605	+0.54(+1.15%)
Dec 29, 2021	47.32	47.32	46.59	46.99	5,318	-0.30(-0.63%)
Dec 28, 2021	48.58	48.58	47.27	47.29	4,899	-1.04(-2.15%)
Dec 27, 2021	47.85	48.45	47.80	48.33	7,977	+0.54(+1.13%)
Dec 23, 2021	47.44	47.90	46.98	47.79	6,559	+0.31(+0.65%)
Dec 22, 2021	47.08	47.61	47.08	47.48	3,048	+0.30(+0.64%)
Dec 21, 2021	45.87	47.18	45.25	47.18	2,079	+1.85(+4.09%)
Dec 20, 2021	44.67	45.52	44.67	45.32	7,228	-0.41(-0.89%)
Dec 17, 2021	43.87	45.73	43.87	45.73	4,775	+1.07(+2.39%)
Dec 16, 2021	46.94	46.94	44.48	44.66	7,561	-1.97(-4.22%)
Dec 15, 2021	44.63	46.63	44.30	46.63	1,434	+1.58(+3.50%)
Dec 14, 2021	44.79	45.20	44.16	45.05	76,305	-1.02(-2.21%)
Dec 13, 2021	46.89	46.89	46.07	46.07	1,541	-0.68(-1.46%)
Dec 10, 2021	48.06	48.06	46.75	46.75	2,307	-0.43(-0.92%)
Dec 09, 2021	49.00	49.11	47.19	47.19	1,391	-1.79(-3.66%)
Dec 08, 2021	47.59	49.15	47.59	48.98	3,619	+1.07(+2.24%)
Dec 07, 2021	47.31	47.90	47.26	47.90	3,372	+2.61(+5.76%)
Dec 06, 2021	45.27	45.29	44.18	45.29	24,624	-0.72(-1.56%)
Dec 03, 2021	47.92	47.92	44.65	46.01	11,089	-1.77(-3.70%)
Dec 02, 2021	47.02	48.09	47.02	47.78	3,739	+0.76(+1.61%)
Dec 01, 2021	49.93	49.98	46.94	47.02	10,902	-3.30(-6.55%)
Nov 30, 2021	51.32	51.67	50.08	50.32	4,872	-1.05(-2.04%)
Nov 29, 2021	51.43	51.43	51.08	51.37	3,269	+0.79(+1.56%)
Nov 26, 2021	51.21	51.21	50.58	50.58	1,092	-0.53(-1.03%)
Nov 24, 2021	49.60	51.10	49.08	51.10	4,350	+0.86(+1.71%)
Nov 23, 2021	51.14	51.54	49.65	50.24	7,914	-1.44(-2.79%)
Nov 22, 2021	54.23	54.23	51.68	51.68	15,811	-2.55(-4.70%)
Nov 19, 2021	55.04	55.21	54.20	54.24	4,923	-0.47(-0.86%)
Nov 18, 2021	55.14	54.70	54.68	54.70	4,856	+0.09(+0.16%)
Nov 17, 2021	54.93	54.93	54.28	54.62	3,409	-0.26(-0.47%)
Nov 16, 2021	53.67	54.90	53.67	54.88	2,824	+1.05(+1.96%)
Nov 15, 2021	54.96	54.96	53.43	53.82	6,682	-0.90(-1.64%)
Nov 12, 2021	54.41	54.75	54.38	54.72	5,450	+1.06(+1.98%)
Nov 11, 2021	53.63	54.01	53.63	53.66	1,517	+0.69(+1.30%)
Nov 10, 2021	53.97			52.97	5,224	-2.08(-3.78%)
Nov 09, 2021	54.61	55.18	53.93	55.05	77,240	+1.52(+2.85%)
Nov 08, 2021	52.38	53.65	52.38	53.53	30,310	+1.32(+2.53%)
Nov 05, 2021	53.17	53.17	51.94	52.21	3,087	-0.29(-0.54%)
Nov 04, 2021	51.50	52.49	51.50	52.49	1,668	+1.39(+2.72%)
Nov 03, 2021	50.55	51.10	50.55	51.10	1,711	+0.41(+0.81%)
Nov 02, 2021	50.76	50.76	50.42	50.69	6,353	-0.23(-0.45%)
Nov 01, 2021	50.57	50.92	50.53	50.92	1,396	+0.21(+0.41%)
Oct 29, 2021	50.19	50.71	50.19	50.71	1,505	+0.51(+1.02%)
Oct 28, 2021	50.05	50.20	49.98	50.20	1,127	+0.34(+0.69%)
Oct 27, 2021	51.23	51.23	49.86	49.86	1,124	-0.95(-1.88%)
Oct 26, 2021	51.00		50.75	50.81	1,268	+0.23(+0.44%)
Oct 25, 2021	50.43	50.86	49.81	50.58	10,666	+0.52(+1.03%)
Oct 22, 2021	50.19	50.41	49.92	50.07	3,300	-0.29(-0.57%)
Oct 21, 2021	50.08	50.54	50.08	50.35	3,885	+0.81(+1.64%)
Oct 20, 2021	49.51	49.54	49.48	49.54	986	-0.22(-0.45%)
Oct 19, 2021	49.93	49.93	49.76	49.76	989	+0.37(+0.75%)
Oct 18, 2021	49.08	49.40	49.08	49.40	3,954	+0.64(+1.31%)
Oct 15, 2021	48.74	48.85	48.71	48.76	1,758	-0.10(-0.19%)
Oct 14, 2021	48.16	49.07	48.16	48.85	2,047	+1.14(+2.40%)
Oct 13, 2021	47.62	47.71	47.62	47.71	1,073	+1.90(+4.14%)
Oct 12, 2021	45.37	46.02	45.27	45.81	1,389	+0.96(+2.14%)
Oct 11, 2021	44.62	45.38	44.62	44.85	3,685	-0.15(-0.34%)
Oct 08, 2021	45.89	45.89	45.00	45.00	1,013	-0.77(-1.69%)
Oct 07, 2021	45.64	46.38	45.64	45.78	3,152	+0.62(+1.37%)
Oct 06, 2021	45.11	45.16	44.91	45.16	2,112	+0.41(+0.91%)
Oct 05, 2021	44.59	44.75	44.58	44.75	946	+0.71(+1.61%)
Oct 04, 2021	44.48	44.60	43.70	44.04	6,316	-1.67(-3.66%)

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.