Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021		45.62	45.62	45.62	0	+0.83(+1.85%)
Dec 30, 2021	45.24	45.49	44.73	44.79	450,857	-0.49(-1.08%)
Dec 29, 2021	45.21	45.94	45.16	45.28	857,153	+0.24(+0.53%)
Dec 24, 2021		45.04	45.04	45.04	0	-0.23(-0.51%)
Dec 23, 2021	45.28	45.58	45.14	45.27	1,625,391	+0.05(+0.11%)
Dec 22, 2021	44.47	45.47	43.90	45.22	1,266,621	+0.81(+1.82%)
Dec 21, 2021	43.08	44.70	43.05	44.41	1,432,159	+1.83(+4.30%)
Dec 20, 2021	41.28	42.62	41.04	42.58	940,178	+0.17(+0.40%)
Dec 17, 2021	41.74	43.02	41.74	42.41	3,431,325	-0.51(-1.19%)
Dec 16, 2021	42.75	43.92	42.66	42.92	971,530	+0.35(+0.82%)
Dec 15, 2021	42.30	42.75	41.60	42.57	1,743,461	+0.07(+0.16%)
Dec 14, 2021	42.28	43.59	42.26	42.50	1,279,086	-0.28(-0.65%)
Dec 13, 2021	44.29	44.38	42.58	42.78	2,490,420	-1.60(-3.61%)
Dec 10, 2021	44.78	44.81	43.74	44.38	903,408	+0.14(+0.32%)
Dec 09, 2021	44.25	44.42	43.59	44.24	986,757	-0.35(-0.78%)
Dec 08, 2021	44.47	45.15	44.17	44.59	1,226,500	+0.11(+0.25%)
Dec 07, 2021	44.51	45.32	44.30	44.48	1,115,577	+0.40(+0.91%)
Dec 06, 2021	43.66	44.50	43.02	44.08	2,136,712	+0.88(+2.04%)
Dec 03, 2021	44.25	44.41	42.91	43.20	1,412,455	-0.63(-1.44%)
Dec 02, 2021	42.00	44.25	41.46	43.83	2,045,058	+1.71(+4.06%)
Dec 01, 2021	43.25	44.36	42.11	42.12	2,190,184	-0.11(-0.26%)
Nov 30, 2021	41.99	42.79	41.36	42.23	4,153,718	-0.62(-1.45%)
Nov 29, 2021	42.96	43.36	42.23	42.85	1,405,414	+1.06(+2.54%)
Nov 26, 2021	42.51	42.69	41.35	41.79	1,451,856	-2.78(-6.24%)
Nov 25, 2021	44.55	44.83	44.42	44.57	652,873	+0.03(+0.07%)
Nov 24, 2021	43.63	44.97	43.61	44.54	1,456,830	+0.51(+1.16%)
Nov 23, 2021	43.78	44.59	43.48	44.03	1,439,096	+0.88(+2.04%)
Nov 22, 2021	42.50	43.85	42.08	43.15	2,444,885	+0.39(+0.91%)
Nov 19, 2021	43.19	43.45	42.36	42.76	1,180,373	-1.11(-2.53%)
Nov 18, 2021	44.32	44.71	43.79	43.87	1,299,054	-0.56(-1.26%)
Nov 17, 2021	44.51	45.19	43.79	44.43	1,749,284	-0.46(-1.02%)
Nov 16, 2021	44.49	45.47	44.19	44.89	1,618,883	+0.58(+1.31%)
Nov 15, 2021	43.88	44.66	43.07	44.31	1,377,429	+0.46(+1.05%)
Nov 12, 2021	42.95	45.05	42.64	43.85	1,210,195	+1.17(+2.74%)
Nov 11, 2021	43.33	43.34	42.53	42.68	721,858	-0.13(-0.30%)
Nov 10, 2021	43.44			42.81	862,293	-0.52(-1.20%)
Nov 09, 2021	42.61	43.95	42.37	43.33	2,485,467	+0.72(+1.69%)
Nov 08, 2021	42.78	43.38	42.15	42.61	1,218,794	+0.44(+1.04%)
Nov 05, 2021	41.50	42.45	41.33	42.17	1,418,466	+0.98(+2.38%)
Nov 04, 2021	42.20	42.53	40.96	41.19	2,200,512	-0.47(-1.13%)
Nov 03, 2021	43.09	43.51	41.55	41.66	1,542,886	-1.65(-3.81%)
Nov 02, 2021	43.40	43.61	43.03	43.31	1,299,822	-0.31(-0.71%)
Nov 01, 2021	42.94	44.21	43.01	43.62	1,614,207	+1.72(+4.11%)
Oct 29, 2021	44.00	44.69	41.75	41.90	2,875,566	-3.20(-7.10%)
Oct 28, 2021	43.47	45.16	43.47	45.10	1,801,137	+1.41(+3.23%)
Oct 27, 2021	44.54	44.88	43.66	43.69	1,378,523	-1.22(-2.72%)
Oct 26, 2021	44.68			44.91	1,067,713	+0.23(+0.51%)
Oct 25, 2021	43.50	44.71	43.47	44.68	1,383,530	+1.52(+3.52%)
Oct 22, 2021	42.58	43.22	42.57	43.16	675,522	+0.66(+1.55%)
Oct 21, 2021	42.76	43.00	41.92	42.50	914,086	-0.47(-1.09%)
Oct 20, 2021	42.17	43.34	42.17	42.97	689,378	+0.47(+1.11%)
Oct 19, 2021	42.49	42.86	42.12	42.50	1,246,005	-0.11(-0.26%)
Oct 18, 2021	43.05	43.47	42.49	42.61	1,009,979	-0.21(-0.49%)
Oct 15, 2021	42.63	43.32	42.63	42.82	1,226,412	+0.49(+1.16%)
Oct 14, 2021	42.35	42.90	42.29	42.33	1,015,226	+0.25(+0.59%)
Oct 13, 2021	42.35	42.35	41.65	42.08	860,182	-0.48(-1.13%)
Oct 12, 2021	42.55	42.93	42.07	42.56	1,486,999	+0.00(+0.00%)
Oct 08, 2021		42.56	42.56	42.56	0	+0.75(+1.79%)
Oct 07, 2021	40.74	42.00	40.67	41.81	952,609	+0.75(+1.83%)
Oct 06, 2021	41.00	41.41	40.55	41.06	830,995	-0.73(-1.75%)
Oct 05, 2021	42.10	42.42	41.75	41.79	1,277,616	+0.12(+0.29%)
Oct 04, 2021	41.09	42.10	41.09	41.67	1,269,150	+0.63(+1.54%)

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.