Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	41.94	42.21	41.90	42.01	301,958	+0.00(+0.00%)
Dec 30, 2021	42.09	42.44	41.99	42.01	131,390	+0.00(+0.00%)
Dec 29, 2021	41.83	42.09	41.75	42.01	235,442	+0.16(+0.38%)
Dec 28, 2021	42.03	42.34	41.85	41.85	233,343	-0.19(-0.45%)
Dec 27, 2021	41.59	42.04	41.48	42.04	122,870	+0.39(+0.94%)
Dec 23, 2021	41.55	41.74	41.45	41.65	172,729	+0.29(+0.70%)
Dec 22, 2021	40.95	41.36	40.82	41.36	243,209	+0.39(+0.95%)
Dec 21, 2021	40.14	40.97	40.14	40.97	356,751	+1.15(+2.89%)
Dec 20, 2021	40.17	40.17	39.30	39.82	353,884	-0.73(-1.80%)
Dec 17, 2021	40.30	40.81	39.83	40.55	177,629	+0.20(+0.50%)
Dec 16, 2021	41.39	41.39	40.16	40.35	130,368	-3.56(-8.11%)
Dec 15, 2021	43.50	43.98	42.85	43.91	112,061	+0.52(+1.20%)
Dec 14, 2021	43.42	43.97	43.23	43.39	58,441	-0.31(-0.71%)
Dec 13, 2021	44.28	44.28	43.46	43.70	64,146	-0.47(-1.06%)
Dec 10, 2021	44.74	44.76	43.92	44.17	72,479	-0.17(-0.38%)
Dec 09, 2021	44.86	44.97	44.32	44.34	75,678	-0.84(-1.86%)
Dec 08, 2021	45.10	45.32	44.82	45.18	97,391	+0.26(+0.58%)
Dec 07, 2021	44.60	45.27	44.54	44.92	242,440	+0.92(+2.09%)
Dec 06, 2021	43.45	44.31	43.19	44.00	156,726	+0.87(+2.02%)
Dec 03, 2021	43.92	44.03	42.82	43.13	151,448	-0.71(-1.62%)
Dec 02, 2021	42.89	44.02	42.89	43.84	116,175	+1.04(+2.43%)
Dec 01, 2021	44.26	44.69	42.76	42.80	174,606	-0.85(-1.95%)
Nov 30, 2021	44.28	44.43	43.36	43.65	204,987	-0.98(-2.20%)
Nov 29, 2021	45.26	45.54	44.39	44.63	75,106	-0.04(-0.09%)
Nov 26, 2021	45.31	45.32	44.17	44.67	69,987	-1.45(-3.14%)
Nov 24, 2021	45.96	46.16	45.65	46.12	92,609	+0.00(+0.00%)
Nov 23, 2021	46.31	46.45	45.66	46.12	69,908	-0.10(-0.22%)
Nov 22, 2021	46.54	46.80	46.20	46.22	75,500	-0.11(-0.24%)
Nov 19, 2021	46.53	46.59	46.31	46.33	452,217	-0.33(-0.71%)
Nov 18, 2021	47.04	46.64	46.52	46.66	67,439	-0.10(-0.21%)
Nov 17, 2021	47.29	47.29	46.60	46.76	82,990	-0.54(-1.14%)
Nov 16, 2021	47.20	47.40	47.02	47.30	87,336	+0.17(+0.36%)
Nov 15, 2021	47.37	47.48	47.04	47.13	163,350	-0.06(-0.13%)
Nov 12, 2021	47.16	47.26	47.02	47.19	127,390	+0.09(+0.19%)
Nov 11, 2021	47.08	47.20	46.98	47.10	397,075	+0.25(+0.53%)
Nov 10, 2021	47.22			46.85	139,386	-0.61(-1.29%)
Nov 09, 2021	47.39	47.67	47.21	47.46	79,263	+0.05(+0.11%)
Nov 08, 2021	47.79	47.79	47.36	47.41	70,003	-0.07(-0.15%)
Nov 05, 2021	47.22	47.75	47.21	47.48	94,713	+0.51(+1.09%)
Nov 04, 2021	47.26	47.35	46.81	46.97	91,404	-0.05(-0.11%)
Nov 03, 2021	46.27	47.20	46.19	47.02	206,592	+0.84(+1.82%)
Nov 02, 2021	46.24	46.41	46.00	46.18	88,739	-0.08(-0.17%)
Nov 01, 2021	45.54	46.32	45.27	46.26	67,231	+0.99(+2.19%)
Oct 29, 2021	45.37	45.49	45.13	45.27	105,652	-0.07(-0.15%)
Oct 28, 2021	44.79	45.35	44.79	45.34	67,055	+0.80(+1.80%)
Oct 27, 2021	45.36	45.45	44.52	44.54	166,819	-0.88(-1.94%)
Oct 26, 2021	45.95		45.41	45.42	63,941	-0.38(-0.83%)
Oct 25, 2021	45.58	45.91	45.56	45.80	63,709	+0.29(+0.64%)
Oct 22, 2021	45.46	45.70	45.25	45.51	88,075	-0.01(-0.02%)
Oct 21, 2021	45.31	45.58	45.24	45.52	80,379	+0.25(+0.55%)
Oct 20, 2021	45.01	45.40	44.92	45.27	49,742	+0.23(+0.51%)
Oct 19, 2021	45.04	45.19	44.81	45.04	77,173	+0.21(+0.47%)
Oct 18, 2021	44.56	44.93	44.43	44.83	76,699	+0.03(+0.07%)
Oct 15, 2021	45.22	45.44	44.78	44.80	79,724	-0.09(-0.20%)
Oct 14, 2021	44.65	44.97	44.65	44.89	64,244	+0.65(+1.47%)
Oct 13, 2021	44.07	44.33	43.82	44.24	65,412	+0.18(+0.41%)
Oct 12, 2021	43.84	44.23	43.84	44.06	48,055	+0.26(+0.59%)
Oct 11, 2021	44.04	44.43	43.80	43.80	57,201	-0.28(-0.64%)
Oct 08, 2021	44.52	44.75	44.08	44.08	76,337	-0.30(-0.68%)
Oct 07, 2021	44.07	44.65	44.07	44.38	82,959	+0.60(+1.37%)
Oct 06, 2021	43.57	43.89	43.14	43.78	113,015	-0.14(-0.32%)
Oct 05, 2021	43.88	44.39	43.81	43.92	81,483	+0.11(+0.25%)
Oct 04, 2021	44.05	44.33	43.64	43.81	107,440	-0.38(-0.86%)

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.