Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	45.00	45.25	44.62	44.99	138,719	-0.06(-0.13%)
Dec 30, 2021	45.30	45.89	44.98	45.05	118,002	-0.25(-0.55%)
Dec 29, 2021	45.11	45.47	44.89	45.30	55,772	+0.06(+0.13%)
Dec 28, 2021	44.67	45.42	44.67	45.24	76,825	+0.42(+0.95%)
Dec 27, 2021	44.73	45.28	44.02	44.81	110,837	+0.14(+0.30%)
Dec 23, 2021	44.50	44.97	44.39	44.68	106,900	+0.38(+0.85%)
Dec 22, 2021	44.19	44.56	43.75	44.30	115,225	+0.19(+0.44%)
Dec 21, 2021	42.45	44.24	42.45	44.11	164,481	+2.00(+4.75%)
Dec 20, 2021	42.95	43.03	40.92	42.11	256,993	-1.48(-3.39%)
Dec 17, 2021	43.50	44.24	42.41	43.59	664,982	+0.26(+0.60%)
Dec 16, 2021	43.31	44.68	43.00	43.33	249,938	+0.27(+0.63%)
Dec 15, 2021	44.30	44.86	41.83	43.06	349,207	-1.60(-3.59%)
Dec 14, 2021	44.33	45.48	44.01	44.66	431,463	-0.33(-0.73%)
Dec 13, 2021	44.20	45.41	43.69	44.99	383,916	+0.47(+1.06%)
Dec 10, 2021	45.02	45.21	44.33	44.52	210,680	-0.18(-0.41%)
Dec 09, 2021	44.37	44.95	44.20	44.70	142,317	-0.14(-0.32%)
Dec 08, 2021	44.91	45.26	44.65	44.84	142,299	+0.08(+0.17%)
Dec 07, 2021	45.55	45.70	44.11	44.77	220,197	-0.37(-0.81%)
Dec 06, 2021	44.87	46.19	44.73	45.13	242,922	+0.90(+2.03%)
Dec 03, 2021	43.89	44.47	43.46	44.23	720,188	+0.55(+1.26%)
Dec 02, 2021	42.56	44.00	42.54	43.68	259,141	+1.56(+3.71%)
Dec 01, 2021	43.10	43.86	42.08	42.12	465,059	+0.16(+0.39%)
Nov 30, 2021	42.22	42.85	41.81	41.96	630,844	-0.77(-1.81%)
Nov 29, 2021	42.56	43.08	41.74	42.73	323,417	+0.80(+1.91%)
Nov 26, 2021	42.76	43.18	41.24	41.93	165,342	-2.42(-5.46%)
Nov 24, 2021	44.91	45.03	44.31	44.35	142,665	-0.76(-1.69%)
Nov 23, 2021	44.61	45.35	44.61	45.11	243,623	+0.73(+1.65%)
Nov 22, 2021	44.08	45.29	43.49	44.38	188,702	+0.68(+1.55%)
Nov 19, 2021	43.39	43.96	43.12	43.70	220,953	-0.01(-0.02%)
Nov 18, 2021	43.67	43.79	43.62	43.71	213,354	+0.21(+0.49%)
Nov 17, 2021	42.36	43.69	42.28	43.50	238,520	+0.86(+2.01%)
Nov 16, 2021	42.46	43.02	42.19	42.65	200,318	+0.12(+0.27%)
Nov 15, 2021	42.84	42.87	42.15	42.53	240,164	+0.08(+0.18%)
Nov 12, 2021	42.61	42.82	42.30	42.45	196,167	+0.03(+0.07%)
Nov 11, 2021	42.56	42.56	42.06	42.42	109,582	-0.12(-0.27%)
Nov 10, 2021	42.31			42.54	102,457	+0.21(+0.50%)
Nov 09, 2021	42.74	42.74	41.97	42.33	239,404	-0.60(-1.39%)
Nov 08, 2021	42.83	43.16	42.28	42.92	179,735	+0.40(+0.95%)
Nov 05, 2021	40.66	42.73	40.66	42.52	247,686	+2.45(+6.12%)
Nov 04, 2021	40.30	40.87	39.72	40.07	161,938	-0.16(-0.41%)
Nov 03, 2021	39.05	40.33	38.93	40.23	188,028	+1.02(+2.60%)
Nov 02, 2021	40.25	40.38	39.21	39.21	204,321	-0.86(-2.14%)
Nov 01, 2021	40.19	40.15	39.63	40.07	158,477	-0.29(-0.72%)
Oct 29, 2021	41.15	42.35	40.01	40.36	263,238	+0.87(+2.19%)
Oct 28, 2021	39.35	39.96	39.35	39.49	155,587	+0.29(+0.74%)
Oct 27, 2021	40.10	40.09	39.16	39.20	189,853	-1.01(-2.51%)
Oct 26, 2021	40.55		40.17	40.21	137,567	-0.38(-0.92%)
Oct 25, 2021	40.26	40.73	40.04	40.59	120,267	+0.23(+0.57%)
Oct 22, 2021	40.79	40.91	40.22	40.36	79,901	-0.35(-0.85%)
Oct 21, 2021	40.99	41.12	40.18	40.70	130,902	-0.41(-1.01%)
Oct 20, 2021	40.65	41.32	40.31	41.12	81,070	+0.50(+1.23%)
Oct 19, 2021	40.81	40.94	40.26	40.62	92,122	+0.06(+0.14%)
Oct 18, 2021	40.21	40.81	40.03	40.56	160,749	+0.11(+0.26%)
Oct 15, 2021	41.86	42.04	40.42	40.45	206,895	-0.93(-2.26%)
Oct 14, 2021	41.60	41.89	41.19	41.38	199,701	+0.32(+0.77%)
Oct 13, 2021	41.64	42.47	40.78	41.07	141,544	-0.58(-1.39%)
Oct 12, 2021	41.59	42.01	41.21	41.64	205,943	+0.14(+0.35%)
Oct 11, 2021	41.96	42.41	41.47	41.50	147,853	-0.45(-1.08%)
Oct 08, 2021	42.17	42.52	41.81	41.95	134,668	-0.31(-0.73%)
Oct 07, 2021	42.10	42.73	42.10	42.26	184,951	+0.59(+1.41%)
Oct 06, 2021	41.56	41.84	40.68	41.67	150,106	-0.32(-0.76%)
Oct 05, 2021	41.91	42.30	41.48	41.99	222,614	+0.14(+0.34%)
Oct 04, 2021	41.41	42.09	41.35	41.85	159,080	+0.50(+1.21%)

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.