Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	42.41	42.92	42.09	42.57	203,956	+0.02(+0.05%)
Dec 30, 2021	43.21	43.72	42.51	42.55	229,111	-0.48(-1.13%)
Dec 29, 2021	42.92	43.50	41.05	43.04	368,398	+0.16(+0.36%)
Dec 28, 2021	42.64	43.40	42.64	42.88	303,768	-0.18(-0.43%)
Dec 27, 2021	42.46	43.10	42.02	43.07	271,857	+0.89(+2.11%)
Dec 23, 2021	41.91	42.58	41.78	42.17	256,945	+0.70(+1.68%)
Dec 22, 2021	41.32	41.87	41.08	41.48	320,441	+0.09(+0.21%)
Dec 21, 2021	39.67	41.73	39.67	41.39	513,514	+2.06(+5.25%)
Dec 20, 2021	39.72	39.97	38.47	39.33	543,367	-1.38(-3.38%)
Dec 17, 2021	41.39	41.93	40.54	40.70	1,268,062	-1.04(-2.48%)
Dec 16, 2021	43.14	43.49	41.54	41.74	582,256	-0.84(-1.98%)
Dec 15, 2021	42.37	42.81	41.41	42.58	421,666	+0.35(+0.83%)
Dec 14, 2021	42.44	43.54	42.11	42.23	452,941	-0.46(-1.09%)
Dec 13, 2021	43.21	43.57	42.47	42.70	437,651	-0.88(-2.02%)
Dec 10, 2021	44.85	45.18	43.38	43.58	509,294	-0.70(-1.58%)
Dec 09, 2021	44.25	44.94	44.07	44.28	459,247	-0.54(-1.21%)
Dec 08, 2021	44.69	45.41	44.40	44.82	567,659	+0.32(+0.72%)
Dec 07, 2021	43.55	44.80	43.55	44.50	624,337	+1.86(+4.36%)
Dec 06, 2021	42.43	43.27	42.05	42.64	528,088	+1.06(+2.54%)
Dec 03, 2021	41.88	42.27	41.23	41.58	473,953	-0.41(-0.97%)
Dec 02, 2021	40.25	42.42	39.84	41.99	738,420	+2.29(+5.76%)
Dec 01, 2021	42.70	42.70	39.68	39.70	678,393	-1.35(-3.28%)
Nov 30, 2021	42.09	42.44	40.18	41.05	962,583	-1.73(-4.05%)
Nov 29, 2021	44.52	44.70	42.42	42.78	501,130	-0.71(-1.63%)
Nov 26, 2021	43.93	44.55	42.70	43.49	455,890	-2.74(-5.93%)
Nov 24, 2021	45.61	46.98	45.16	46.23	268,316	+0.19(+0.42%)
Nov 23, 2021	46.05	46.48	45.40	46.04	357,426	+0.15(+0.32%)
Nov 22, 2021	45.35	46.68	44.89	45.89	494,166	+1.07(+2.38%)
Nov 19, 2021	44.60	45.48	44.27	44.83	532,826	-0.68(-1.49%)
Nov 18, 2021	45.50	45.54	45.20	45.51	442,220	-0.31(-0.68%)
Nov 17, 2021	46.48	46.48	45.17	45.82	527,382	-1.14(-2.43%)
Nov 16, 2021	46.77	47.44	46.34	46.96	406,927	+0.20(+0.44%)
Nov 15, 2021	47.64	47.72	46.61	46.76	601,181	-0.88(-1.85%)
Nov 12, 2021	47.46	47.77	47.10	47.64	332,221	-0.07(-0.14%)
Nov 11, 2021	46.80	47.92	46.64	47.71	299,923	+1.22(+2.63%)
Nov 10, 2021	47.63			46.48	729,372	-1.59(-3.30%)
Nov 09, 2021	48.81	49.29	47.40	48.07	765,990	-1.04(-2.11%)
Nov 08, 2021	48.43	49.84	47.65	49.11	868,284	+2.23(+4.75%)
Nov 05, 2021	46.38	47.90	46.11	46.88	566,036	+1.22(+2.67%)
Nov 04, 2021	45.51	45.70	44.98	45.66	370,808	+0.46(+1.03%)
Nov 03, 2021	44.62	45.37	44.21	45.20	569,006	+0.13(+0.28%)
Nov 02, 2021	45.41	45.41	44.60	45.08	593,970	-0.16(-0.36%)
Nov 01, 2021	43.87	45.81	44.49	45.24	798,632	+1.95(+4.51%)
Oct 29, 2021	43.88	44.44	42.07	43.29	1,461,952	-1.18(-2.65%)
Oct 28, 2021	42.54	44.85	42.54	44.47	1,144,158	+2.24(+5.31%)
Oct 27, 2021	43.31	43.44	41.92	42.22	842,663	-1.32(-3.04%)
Oct 26, 2021	45.29		43.52	43.55	426,005	-1.50(-3.32%)
Oct 25, 2021	43.66	45.29	43.65	45.05	909,995	+1.09(+2.48%)
Oct 22, 2021	44.14	44.69	43.77	43.95	513,553	-0.17(-0.39%)
Oct 21, 2021	44.32	44.47	43.25	44.13	603,993	-0.41(-0.91%)
Oct 20, 2021	42.61	44.78	42.30	44.53	988,957	+1.71(+3.99%)
Oct 19, 2021	42.12	42.89	41.97	42.82	521,442	+0.71(+1.67%)
Oct 18, 2021	41.39	42.48	41.15	42.12	593,134	+0.28(+0.67%)
Oct 15, 2021	41.26	42.24	41.17	41.84	881,494	+1.89(+4.74%)
Oct 14, 2021	39.19	40.21	38.93	39.94	675,826	+1.33(+3.45%)
Oct 13, 2021	38.91	39.16	37.64	38.61	686,521	-0.27(-0.70%)
Oct 12, 2021	39.58	39.79	38.73	38.88	807,997	-0.98(-2.45%)
Oct 11, 2021	40.96	41.20	39.80	39.86	459,100	-0.79(-1.95%)
Oct 08, 2021	42.27	42.50	40.61	40.65	630,024	-2.10(-4.90%)
Oct 07, 2021	42.22	43.11	42.22	42.75	430,209	+0.81(+1.94%)
Oct 06, 2021	41.70	42.43	40.65	41.94	697,696	-0.43(-1.03%)
Oct 05, 2021	41.63	42.49	41.21	42.37	977,643	+0.43(+1.01%)
Oct 04, 2021	41.81	42.38	41.36	41.94	683,528	+0.28(+0.67%)

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.