Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	42.55	43.20	42.14	42.14	16,371	-0.34(-0.79%)
Dec 30, 2021	42.33	43.44	42.33	42.48	11,912	+0.05(+0.11%)
Dec 29, 2021	42.66	42.66	42.00	42.43	18,202	-0.17(-0.40%)
Dec 28, 2021	43.22	44.12	42.58	42.60	36,819	-0.74(-1.71%)
Dec 27, 2021	43.93	43.93	43.34	43.34	13,449	-0.69(-1.56%)
Dec 23, 2021	43.08	44.16	42.90	44.03	37,787	+1.01(+2.34%)
Dec 22, 2021	42.34	43.10	42.02	43.02	32,896	-0.59(-1.36%)
Dec 21, 2021	43.65	43.65	43.06	43.61	11,446	+0.06(+0.14%)
Dec 20, 2021	42.51	43.88	41.81	43.55	136,851	+0.54(+1.25%)
Dec 17, 2021	40.65	43.26	40.63	43.01	50,332	+1.91(+4.66%)
Dec 16, 2021	42.17	42.33	40.96	41.09	10,884	-0.86(-2.04%)
Dec 15, 2021	40.54	41.96	39.69	41.95	34,106	+1.52(+3.75%)
Dec 14, 2021	40.92	41.23	40.12	40.44	24,014	-0.87(-2.10%)
Dec 13, 2021	41.37	41.65	40.51	41.30	13,892	+0.77(+1.90%)
Dec 10, 2021	41.64	41.90	40.42	40.54	28,413	-0.79(-1.91%)
Dec 09, 2021	42.81	42.87	41.32	41.32	15,962	-1.69(-3.93%)
Dec 08, 2021	42.51	43.11	42.19	43.01	16,046	+0.51(+1.21%)
Dec 07, 2021	40.92	43.07	40.90	42.50	50,525	+2.28(+5.68%)
Dec 06, 2021	40.32	40.59	39.46	40.22	113,894	-0.12(-0.29%)
Dec 03, 2021	42.75	42.75	40.16	40.33	23,596	-2.15(-5.06%)
Dec 02, 2021	41.78	42.52	41.41	42.49	11,158	+1.03(+2.49%)
Dec 01, 2021	43.06	43.43	41.45	41.45	19,018	-1.35(-3.15%)
Nov 30, 2021	42.23	42.96	41.45	42.80	15,049	+0.31(+0.73%)
Nov 29, 2021	43.68	44.12	42.41	42.49	17,061	-0.31(-0.72%)
Nov 26, 2021	43.59	44.00	42.17	42.80	13,138	-1.30(-2.95%)
Nov 24, 2021	43.26	44.20	43.26	44.10	10,123	+0.53(+1.22%)
Nov 23, 2021	43.56	43.69	42.40	43.57	23,683	+0.02(+0.05%)
Nov 22, 2021	44.79	44.79	43.55	43.55	13,467	-1.32(-2.94%)
Nov 19, 2021	45.02	45.02	44.83	44.87	7,254	-0.15(-0.33%)
Nov 18, 2021	45.90	45.03	44.80	45.01	5,503	-0.25(-0.55%)
Nov 17, 2021	45.63	45.63	45.18	45.26	10,310	-0.34(-0.75%)
Nov 16, 2021	45.27	45.65	45.11	45.61	31,661	+0.48(+1.07%)
Nov 15, 2021	46.30	46.44	45.07	45.12	17,190	-1.16(-2.51%)
Nov 12, 2021	46.55	46.55	45.87	46.29	8,574	+0.03(+0.06%)
Nov 11, 2021	46.55	46.69	46.13	46.26	12,092	-0.09(-0.18%)
Nov 10, 2021	47.17		46.34	46.34	8,152	-1.01(-2.13%)
Nov 09, 2021	47.90	47.90	47.23	47.35	9,880	-0.56(-1.17%)
Nov 08, 2021	48.39	48.65	47.88	47.91	13,464	-0.41(-0.84%)
Nov 05, 2021	48.78	49.28	47.99	48.31	18,907	-0.80(-1.63%)
Nov 04, 2021	49.31	49.52	48.70	49.11	14,859	-0.25(-0.51%)
Nov 03, 2021	47.96	49.36	47.62	49.36	17,358	+1.39(+2.89%)
Nov 02, 2021	47.24	47.99	46.84	47.98	15,742	+0.58(+1.22%)
Nov 01, 2021	45.93	47.43	45.96	47.40	15,978	+1.44(+3.13%)
Oct 29, 2021	46.21	46.47	45.86	45.96	18,200	-0.31(-0.67%)
Oct 28, 2021	45.28	46.27	45.28	46.27	15,235	+1.21(+2.68%)
Oct 27, 2021	45.68	45.68	45.06	45.06	12,420	-0.92(-2.00%)
Oct 26, 2021	46.38		45.98	45.98	13,725	-0.23(-0.50%)
Oct 25, 2021	46.19	46.39	45.90	46.21	9,232	+0.28(+0.61%)
Oct 22, 2021	45.63	46.13	45.13	45.93	16,717	+0.20(+0.44%)
Oct 21, 2021	45.36	45.94	45.36	45.73	11,182	+0.37(+0.81%)
Oct 20, 2021	45.50	45.87	45.30	45.36	8,291	+0.05(+0.11%)
Oct 19, 2021	45.20	45.92	45.20	45.31	8,611	+0.42(+0.93%)
Oct 18, 2021	45.68	45.68	44.86	44.90	11,419	-0.96(-2.10%)
Oct 15, 2021	46.76	46.76	45.79	45.86	4,722	-0.49(-1.05%)
Oct 14, 2021	46.24	46.60	46.10	46.35	7,130	+0.56(+1.23%)
Oct 13, 2021	45.74	46.04	45.57	45.78	3,176	-0.02(-0.04%)
Oct 12, 2021	45.68	46.19	45.68	45.80	9,660	+0.12(+0.26%)
Oct 11, 2021	45.40	46.06	45.39	45.68	5,411	+0.24(+0.53%)
Oct 08, 2021	45.70	45.70	45.16	45.44	8,974	+0.13(+0.29%)
Oct 07, 2021	45.03	45.86	45.03	45.31	10,467	+0.69(+1.54%)
Oct 06, 2021	44.67	45.05	44.60	44.63	6,579	-0.55(-1.21%)
Oct 05, 2021	45.20	45.49	44.71	45.17	7,127	+0.26(+0.58%)
Oct 04, 2021	45.49	45.49	44.85	44.92	8,319	-0.80(-1.74%)

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.