Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.27	43.93	42.93	42.96	73,068	-0.59(-1.35%)
Dec 30, 2021	43.14	44.08	43.14	43.54	164,182	+0.43(+1.00%)
Dec 29, 2021	42.93	43.21	42.65	43.11	115,849	-0.02(-0.05%)
Dec 28, 2021	43.70	44.34	43.06	43.13	132,154	-0.57(-1.30%)
Dec 27, 2021	44.64	44.64	43.53	43.70	137,601	-0.95(-2.13%)
Dec 23, 2021	44.61	44.81	43.97	44.65	79,048	+0.12(+0.27%)
Dec 22, 2021	44.50	44.74	43.96	44.53	65,771	-0.14(-0.32%)
Dec 21, 2021	44.68	44.78	44.02	44.67	109,753	-0.13(-0.28%)
Dec 20, 2021	45.31	45.41	44.47	44.80	143,060	-0.39(-0.87%)
Dec 17, 2021	43.61	45.27	43.14	45.19	105,656	+1.29(+2.95%)
Dec 16, 2021	44.91	45.23	43.65	43.90	113,272	-0.75(-1.69%)
Dec 15, 2021	43.26	44.70	42.98	44.65	120,977	+1.41(+3.27%)
Dec 14, 2021	43.10	43.55	42.55	43.24	211,110	-0.31(-0.72%)
Dec 13, 2021	43.25	43.91	42.94	43.55	75,968	+0.27(+0.63%)
Dec 10, 2021	43.72	43.96	43.21	43.28	99,904	-0.65(-1.49%)
Dec 09, 2021	45.28	45.28	43.92	43.94	63,731	-1.13(-2.51%)
Dec 08, 2021	44.71	45.24	43.91	45.07	68,053	+0.58(+1.31%)
Dec 07, 2021	42.62	44.68	42.62	44.48	141,368	+2.34(+5.55%)
Dec 06, 2021	42.82	42.99	41.38	42.14	111,202	-1.16(-2.68%)
Dec 03, 2021	45.41	45.41	42.99	43.30	116,075	-1.58(-3.52%)
Dec 02, 2021	44.76	45.22	44.27	44.88	70,583	+0.25(+0.57%)
Dec 01, 2021	46.41	46.42	44.52	44.63	130,176	-1.62(-3.50%)
Nov 30, 2021	45.91	46.61	45.30	46.25	88,436	+0.03(+0.06%)
Nov 29, 2021	46.73	47.03	46.08	46.22	56,732	-0.02(-0.04%)
Nov 26, 2021	46.06	47.00	45.85	46.24	54,903	+0.87(+1.91%)
Nov 24, 2021	44.95	45.47	44.46	45.37	54,130	+0.12(+0.26%)
Nov 23, 2021	45.65	45.69	44.42	45.25	60,866	-0.60(-1.31%)
Nov 22, 2021	46.64	46.64	45.78	45.86	89,045	-0.64(-1.38%)
Nov 19, 2021	46.55	46.87	46.34	46.50	37,141	+0.04(+0.08%)
Nov 18, 2021	47.03	46.51	46.43	46.46	48,579	-0.23(-0.49%)
Nov 17, 2021	47.01	47.04	46.49	46.69	42,090	-0.22(-0.47%)
Nov 16, 2021	46.59	46.97	46.24	46.91	82,435	+0.36(+0.77%)
Nov 15, 2021	47.09	47.09	46.55	46.55	78,222	-0.31(-0.67%)
Nov 12, 2021	47.04	47.04	46.40	46.86	39,853	+0.18(+0.38%)
Nov 11, 2021	46.80	46.95	46.55	46.69	47,474	-0.07(-0.15%)
Nov 10, 2021	47.47			46.75	48,810	-0.71(-1.50%)
Nov 09, 2021	48.33	48.33	47.39	47.47	58,520	-0.80(-1.66%)
Nov 08, 2021	48.25	48.64	48.17	48.26	56,116	+0.42(+0.88%)
Nov 05, 2021	48.25	48.41	47.24	47.85	112,575	-1.32(-2.68%)
Nov 04, 2021	49.66	49.66	48.87	49.16	76,759	-0.90(-1.79%)
Nov 03, 2021	49.64	50.06	49.19	50.06	48,756	+0.49(+0.98%)
Nov 02, 2021	49.33	49.58	48.73	49.57	45,740	+0.34(+0.69%)
Nov 01, 2021	48.66	49.23	48.44	49.23	65,559	+0.79(+1.63%)
Oct 29, 2021	48.83	48.83	48.31	48.44	109,905	-0.49(-1.00%)
Oct 28, 2021	47.90	49.01	47.65	48.93	46,795	+1.11(+2.32%)
Oct 27, 2021	48.66	48.62	47.82	47.82	62,252	-0.78(-1.60%)
Oct 26, 2021	48.89			48.60	48,087	-0.14(-0.28%)
Oct 25, 2021	48.22	48.82	47.96	48.73	66,135	+0.56(+1.15%)
Oct 22, 2021	48.41	48.66	47.60	48.18	90,603	-0.30(-0.62%)
Oct 21, 2021	48.17	48.70	48.17	48.48	48,511	+0.42(+0.87%)
Oct 20, 2021	48.33	48.48	47.96	48.06	49,353	+0.05(+0.10%)
Oct 19, 2021	47.45	48.20	47.45	48.01	41,551	+0.77(+1.63%)
Oct 18, 2021	47.17	47.33	47.06	47.24	51,366	-0.16(-0.33%)
Oct 15, 2021	48.10	48.10	47.37	47.40	50,403	-0.43(-0.89%)
Oct 14, 2021	47.34	48.06	47.33	47.82	79,964	+0.96(+2.05%)
Oct 13, 2021	46.59	47.06	46.59	46.86	40,314	+0.19(+0.40%)
Oct 12, 2021	46.43	46.96	46.43	46.68	41,368	+0.58(+1.25%)
Oct 11, 2021	46.10	46.60	45.75	46.10	71,366	+0.06(+0.13%)
Oct 08, 2021	46.86	46.86	45.77	46.04	74,702	-0.82(-1.75%)
Oct 07, 2021	46.49	47.35	46.14	46.86	53,236	+0.57(+1.22%)
Oct 06, 2021	46.66	46.78	46.12	46.30	40,622	-0.84(-1.78%)
Oct 05, 2021	47.14	47.74	47.04	47.13	73,140	+0.29(+0.62%)
Oct 04, 2021	47.92	47.92	46.71	46.84	87,408	-1.59(-3.28%)

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.