Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	46.21	46.86	45.89	45.93	500,538	-0.30(-0.65%)
Dec 30, 2021	47.23	47.65	46.17	46.23	316,513	-1.00(-2.11%)
Dec 29, 2021	46.18	47.23	46.16	47.23	356,230	+1.01(+2.19%)
Dec 28, 2021	45.29	46.47	45.26	46.21	313,383	+0.55(+1.21%)
Dec 27, 2021	44.67	45.74	44.37	45.66	441,061	+0.86(+1.92%)
Dec 23, 2021	45.46	45.61	44.38	44.80	457,869	-0.52(-1.16%)
Dec 22, 2021	44.72	45.38	43.80	45.32	388,187	+0.61(+1.36%)
Dec 21, 2021	45.18	45.61	44.64	44.72	550,517	-0.31(-0.68%)
Dec 20, 2021	44.41	45.12	43.99	45.03	843,245	+0.19(+0.42%)
Dec 17, 2021	42.52	45.04	42.52	44.84	1,892,026	+2.18(+5.11%)
Dec 16, 2021	42.82	43.53	42.50	42.65	351,582	-0.47(-1.09%)
Dec 15, 2021	42.48	43.21	42.10	43.13	416,708	+0.86(+2.03%)
Dec 14, 2021	42.36	43.03	41.99	42.27	673,203	-0.22(-0.51%)
Dec 13, 2021	42.08	42.86	41.47	42.48	548,548	+0.22(+0.51%)
Dec 10, 2021	41.88	42.52	41.53	42.27	297,976	+0.64(+1.54%)
Dec 09, 2021	41.40	41.87	41.20	41.62	311,708	-0.18(-0.43%)
Dec 08, 2021	41.67	41.89	41.18	41.80	330,898	+0.24(+0.57%)
Dec 07, 2021	41.77	42.06	41.27	41.57	387,229	+0.25(+0.61%)
Dec 06, 2021	40.55	41.77	40.24	41.32	445,745	+1.10(+2.75%)
Dec 03, 2021	40.32	40.49	39.67	40.21	337,474	+0.16(+0.41%)
Dec 02, 2021	39.38	40.32	39.16	40.05	396,392	+1.02(+2.62%)
Dec 01, 2021	40.39	40.59	38.98	39.03	790,096	-0.69(-1.73%)
Nov 30, 2021	39.82	40.14	39.42	39.71	430,252	-0.58(-1.44%)
Nov 29, 2021	40.19	40.88	40.09	40.29	351,920	+0.09(+0.23%)
Nov 26, 2021	41.07	41.07	39.24	40.20	342,631	-1.50(-3.60%)
Nov 24, 2021	41.35	41.95	41.22	41.70	351,963	-0.05(-0.13%)
Nov 23, 2021	41.90	42.23	41.51	41.76	476,586	-0.28(-0.66%)
Nov 22, 2021	41.97	43.11	41.88	42.04	495,596	+0.04(+0.09%)
Nov 19, 2021	40.68	42.52	40.68	42.00	738,245	+1.11(+2.72%)
Nov 18, 2021	40.65	40.92	40.80	40.89	475,736	+0.04(+0.11%)
Nov 17, 2021	41.11	41.89	40.69	40.84	512,588	-0.36(-0.87%)
Nov 16, 2021	41.62	42.38	41.11	41.20	631,585	-0.57(-1.35%)
Nov 15, 2021	41.21	42.04	40.54	41.77	946,460	+0.77(+1.88%)
Nov 12, 2021	40.20	41.50	40.19	41.00	584,263	+0.63(+1.56%)
Nov 11, 2021	40.29	41.09	40.03	40.37	486,919	+0.19(+0.47%)
Nov 10, 2021	39.95			40.18	626,736	+0.21(+0.52%)
Nov 09, 2021	39.29	40.16	39.16	39.97	424,441	+0.65(+1.64%)
Nov 08, 2021	39.68	39.91	38.81	39.33	600,631	-0.12(-0.30%)
Nov 05, 2021	38.43	39.63	38.06	39.44	673,557	+1.15(+3.00%)
Nov 04, 2021	38.44	39.42	37.79	38.29	745,943	+1.71(+4.66%)
Nov 03, 2021	35.92	37.05	35.69	36.59	409,544	+0.48(+1.34%)
Nov 02, 2021	36.51	36.51	35.57	36.10	519,011	-0.51(-1.40%)
Nov 01, 2021	36.05	37.07	36.04	36.62	543,522	+0.57(+1.59%)
Oct 29, 2021	35.98	36.35	35.81	36.04	656,131	-0.04(-0.10%)
Oct 28, 2021	35.90	36.47	35.75	36.08	306,088	+0.36(+1.01%)
Oct 27, 2021	36.76	36.75	35.70	35.72	428,842	-1.02(-2.79%)
Oct 26, 2021	37.38			36.74	354,595	-0.42(-1.14%)
Oct 25, 2021	36.87	37.18	36.21	37.16	312,913	+0.30(+0.80%)
Oct 22, 2021	37.32	37.32	36.75	36.87	353,122	-0.31(-0.85%)
Oct 21, 2021	36.88	37.40	36.80	37.18	322,182	+0.27(+0.73%)
Oct 20, 2021	36.44	37.22	36.19	36.91	316,679	+0.53(+1.46%)
Oct 19, 2021	36.81	36.82	36.16	36.38	542,159	-0.51(-1.39%)
Oct 18, 2021	36.58	37.19	36.48	36.89	519,210	+0.05(+0.15%)
Oct 15, 2021	37.05	37.35	36.57	36.84	546,750	-0.20(-0.53%)
Oct 14, 2021	36.83	37.13	36.62	37.04	251,364	+0.49(+1.35%)
Oct 13, 2021	36.44	36.80	36.28	36.54	398,874	+0.39(+1.07%)
Oct 12, 2021	35.58	36.26	35.37	36.16	470,500	+0.19(+0.52%)
Oct 11, 2021	36.61	36.68	35.87	35.97	268,477	-0.44(-1.21%)
Oct 08, 2021	36.70	36.99	36.34	36.41	313,258	-0.20(-0.54%)
Oct 07, 2021	36.57	37.23	36.50	36.61	545,932	+0.44(+1.22%)
Oct 06, 2021	36.08	36.77	35.47	36.17	640,041	-0.73(-1.97%)
Oct 05, 2021	36.59	37.27	36.49	36.89	565,423	+0.39(+1.08%)
Oct 04, 2021	36.08	36.97	35.43	36.50	738,039	-0.74(-1.98%)

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.