Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	42.65	43.30	42.24	42.24	16,333	-0.34(-0.79%)
Dec 30, 2021	42.43	43.54	42.43	42.58	11,885	+0.05(+0.11%)
Dec 29, 2021	42.76	42.76	42.09	42.53	18,160	-0.17(-0.40%)
Dec 28, 2021	43.32	44.22	42.68	42.70	36,734	-0.74(-1.71%)
Dec 27, 2021	44.03	44.03	43.44	43.44	13,418	-0.69(-1.56%)
Dec 23, 2021	43.18	44.26	43.00	44.13	37,699	+1.01(+2.34%)
Dec 22, 2021	42.44	43.20	42.12	43.12	32,820	-0.59(-1.36%)
Dec 21, 2021	43.75	43.75	43.16	43.71	11,420	+0.06(+0.14%)
Dec 20, 2021	42.61	43.98	41.91	43.65	136,532	+0.54(+1.25%)
Dec 17, 2021	40.74	43.36	40.73	43.11	50,215	+1.92(+4.66%)
Dec 16, 2021	42.27	42.42	41.06	41.19	10,859	-0.86(-2.04%)
Dec 15, 2021	40.63	42.06	39.78	42.05	34,027	+1.52(+3.75%)
Dec 14, 2021	41.02	41.33	40.21	40.53	23,958	-0.87(-2.10%)
Dec 13, 2021	41.47	41.75	40.60	41.40	13,860	+0.77(+1.90%)
Dec 10, 2021	41.74	42.00	40.51	40.63	28,347	-0.79(-1.91%)
Dec 09, 2021	42.91	42.97	41.42	41.42	15,925	-1.70(-3.93%)
Dec 08, 2021	42.61	43.21	42.29	43.12	16,009	+0.52(+1.21%)
Dec 07, 2021	41.02	43.17	41.00	42.60	50,408	+2.29(+5.68%)
Dec 06, 2021	40.41	40.69	39.55	40.31	113,629	-0.12(-0.29%)
Dec 03, 2021	42.85	42.85	40.25	40.43	23,541	-2.16(-5.06%)
Dec 02, 2021	41.88	42.62	41.51	42.59	11,132	+1.04(+2.49%)
Dec 01, 2021	43.16	43.53	41.55	41.55	18,974	-1.35(-3.15%)
Nov 30, 2021	42.33	43.06	41.55	42.90	15,014	+0.31(+0.73%)
Nov 29, 2021	43.78	44.22	42.51	42.59	17,022	-0.31(-0.72%)
Nov 26, 2021	43.69	44.10	42.27	42.90	13,108	-1.30(-2.95%)
Nov 24, 2021	43.36	44.30	43.36	44.20	10,100	+0.53(+1.22%)
Nov 23, 2021	43.66	43.79	42.50	43.67	23,628	+0.02(+0.05%)
Nov 22, 2021	44.89	44.89	43.65	43.65	13,436	-1.32(-2.94%)
Nov 19, 2021	45.13	45.13	44.93	44.97	7,238	-0.15(-0.33%)
Nov 18, 2021	46.01	45.14	44.90	45.12	5,491	-0.25(-0.55%)
Nov 17, 2021	45.74	45.74	45.28	45.37	10,286	-0.34(-0.75%)
Nov 16, 2021	45.38	45.76	45.22	45.71	31,588	+0.48(+1.07%)
Nov 15, 2021	46.41	46.55	45.18	45.23	17,150	-1.16(-2.51%)
Nov 12, 2021	46.66	46.66	45.98	46.39	8,554	+0.03(+0.06%)
Nov 11, 2021	46.66	46.80	46.24	46.36	12,064	-0.09(-0.18%)
Nov 10, 2021	47.28		46.45	46.45	8,133	-1.01(-2.13%)
Nov 09, 2021	48.01	48.01	47.34	47.46	9,857	-0.56(-1.17%)
Nov 08, 2021	48.50	48.76	47.99	48.02	13,433	-0.41(-0.84%)
Nov 05, 2021	48.89	49.40	48.10	48.43	18,863	-0.80(-1.63%)
Nov 04, 2021	49.43	49.64	48.81	49.23	14,825	-0.25(-0.51%)
Nov 03, 2021	48.07	49.48	47.73	49.48	17,318	+1.39(+2.89%)
Nov 02, 2021	47.35	48.10	46.95	48.09	15,706	+0.58(+1.22%)
Nov 01, 2021	46.04	47.54	46.07	47.51	15,941	+1.44(+3.13%)
Oct 29, 2021	46.32	46.58	45.97	46.07	18,158	-0.31(-0.67%)
Oct 28, 2021	45.39	46.38	45.39	46.38	15,200	+1.21(+2.68%)
Oct 27, 2021	45.79	45.79	45.17	45.17	12,392	-0.92(-2.00%)
Oct 26, 2021	46.49		46.09	46.09	13,693	-0.23(-0.50%)
Oct 25, 2021	46.30	46.50	46.01	46.32	9,211	+0.28(+0.61%)
Oct 22, 2021	45.74	46.24	45.24	46.04	16,679	+0.20(+0.44%)
Oct 21, 2021	45.47	46.05	45.47	45.84	11,156	+0.37(+0.81%)
Oct 20, 2021	45.61	45.98	45.41	45.47	8,272	+0.05(+0.11%)
Oct 19, 2021	45.31	46.02	45.31	45.42	8,591	+0.42(+0.93%)
Oct 18, 2021	45.79	45.79	44.96	45.00	11,393	-0.96(-2.10%)
Oct 15, 2021	46.87	46.87	45.90	45.97	4,711	-0.49(-1.05%)
Oct 14, 2021	46.35	46.70	46.20	46.45	7,114	+0.56(+1.23%)
Oct 13, 2021	45.85	46.15	45.67	45.89	3,169	-0.02(-0.04%)
Oct 12, 2021	45.79	46.30	45.79	45.91	9,638	+0.12(+0.26%)
Oct 11, 2021	45.51	46.17	45.50	45.79	5,399	+0.24(+0.53%)
Oct 08, 2021	45.81	45.81	45.26	45.55	8,954	+0.13(+0.29%)
Oct 07, 2021	45.14	45.97	45.14	45.42	10,443	+0.69(+1.54%)
Oct 06, 2021	44.77	45.16	44.70	44.73	6,564	-0.55(-1.21%)
Oct 05, 2021	45.31	45.60	44.81	45.28	7,111	+0.26(+0.58%)
Oct 04, 2021	45.60	45.60	44.95	45.02	8,300	-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.