Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	39.91	40.08	39.63	39.65	197,068	-0.14(-0.35%)
Dec 30, 2021	39.59	40.27	39.59	39.79	217,154	+0.20(+0.51%)
Dec 29, 2021	39.50	39.75	39.25	39.59	261,028	-0.22(-0.55%)
Dec 28, 2021	39.65	39.84	39.47	39.81	175,397	+0.21(+0.53%)
Dec 27, 2021	40.46	40.49	39.42	39.60	278,757	-0.16(-0.41%)
Dec 23, 2021	38.92	40.08	38.92	39.76	369,502	+0.97(+2.51%)
Dec 22, 2021	38.03	38.96	37.78	38.78	340,552	+0.89(+2.36%)
Dec 21, 2021	37.40	38.01	37.31	37.89	331,791	+0.92(+2.48%)
Dec 20, 2021	37.55	37.67	35.93	36.97	678,757	-1.23(-3.23%)
Dec 17, 2021	37.88	38.69	37.35	38.21	574,895	-0.62(-1.59%)
Dec 16, 2021	39.34	39.78	38.65	38.82	427,821	-0.03(-0.08%)
Dec 15, 2021	39.16	39.26	37.93	38.86	779,247	-0.41(-1.03%)
Dec 14, 2021	40.19	40.51	38.73	39.26	672,044	-1.04(-2.58%)
Dec 13, 2021	41.16	41.25	40.28	40.30	499,797	-1.06(-2.55%)
Dec 10, 2021	40.24	41.60	40.24	41.36	470,100	+0.88(+2.19%)
Dec 09, 2021	40.63	41.32	40.19	40.47	1,292,395	-1.57(-3.73%)
Dec 08, 2021	42.62	42.87	41.82	42.04	230,931	-0.89(-2.08%)
Dec 07, 2021	42.88	43.37	42.35	42.93	543,834	+0.36(+0.84%)
Dec 06, 2021	41.63	43.03	41.13	42.58	335,304	+1.34(+3.25%)
Dec 03, 2021	41.74	41.74	40.64	41.24	356,801	-0.01(-0.02%)
Dec 02, 2021	40.48	41.99	40.16	41.24	352,144	+0.69(+1.70%)
Dec 01, 2021	41.41	41.83	40.25	40.55	458,968	-0.14(-0.34%)
Nov 30, 2021	43.01	43.16	40.68	40.69	770,014	-2.44(-5.65%)
Nov 29, 2021	44.10	44.33	42.66	43.13	438,246	-0.86(-1.96%)
Nov 26, 2021	43.93	44.56	43.27	43.99	239,204	-1.10(-2.45%)
Nov 24, 2021	44.95	45.19	44.78	45.09	234,092	+0.50(+1.11%)
Nov 23, 2021	44.23	44.75	43.76	44.60	302,473	+0.87(+1.99%)
Nov 22, 2021	43.59	44.24	43.32	43.73	287,456	+0.35(+0.80%)
Nov 19, 2021	44.15	44.31	43.28	43.38	303,602	-1.11(-2.50%)
Nov 18, 2021	44.94	45.11	44.47	44.49	158,269	-0.34(-0.76%)
Nov 17, 2021	45.60	45.77	44.69	44.83	170,078	-0.76(-1.67%)
Nov 16, 2021	45.17	45.77	45.14	45.60	136,508	+0.14(+0.30%)
Nov 15, 2021	45.88	45.88	45.10	45.46	175,823	-0.32(-0.69%)
Nov 12, 2021	45.64	45.88	45.30	45.77	181,793	+0.69(+1.53%)
Nov 11, 2021	44.88	45.21	44.57	45.08	167,585	-0.21(-0.47%)
Nov 10, 2021	45.60			45.30	271,988	-0.65(-1.41%)
Nov 09, 2021	45.64	46.09	45.56	45.94	167,710	+0.06(+0.14%)
Nov 08, 2021	45.95	46.52	45.68	45.88	217,465	-0.07(-0.16%)
Nov 05, 2021	45.83	45.96	44.99	45.95	333,678	+0.51(+1.13%)
Nov 04, 2021	45.11	45.65	44.99	45.44	296,207	+0.42(+0.92%)
Nov 03, 2021	44.75	45.14	44.60	45.03	275,967	+0.18(+0.39%)
Nov 02, 2021	45.71	45.73	44.60	44.85	330,613	-0.34(-0.76%)
Nov 01, 2021	45.47	45.07	44.71	45.19	436,503	+0.13(+0.28%)
Oct 29, 2021	44.75	45.12	44.68	45.07	264,576	+0.44(+0.99%)
Oct 28, 2021	44.95	45.98	44.36	44.63	417,954	+0.08(+0.18%)
Oct 27, 2021	44.39	44.85	43.95	44.55	251,988	+0.17(+0.38%)
Oct 26, 2021	44.43			44.38	318,211	-0.06(-0.13%)
Oct 25, 2021	43.78	44.93	43.32	44.43	543,105	+0.53(+1.20%)
Oct 22, 2021	43.28	44.18	43.09	43.91	300,689	+0.97(+2.25%)
Oct 21, 2021	42.53	43.32	42.36	42.94	278,900	+0.41(+0.96%)
Oct 20, 2021	42.24	42.88	42.16	42.53	201,620	+0.34(+0.80%)
Oct 19, 2021	42.00	42.34	41.75	42.20	176,868	+0.39(+0.94%)
Oct 18, 2021	41.69	42.02	41.48	41.81	162,991	+0.12(+0.29%)
Oct 15, 2021	41.63	42.08	41.53	41.69	233,342	-0.06(-0.13%)
Oct 14, 2021	40.56	41.83	40.37	41.74	287,829	+1.63(+4.06%)
Oct 13, 2021	39.76	40.23	39.72	40.11	316,874	+0.54(+1.35%)
Oct 12, 2021	39.96	40.19	39.50	39.58	271,066	-0.33(-0.82%)
Oct 11, 2021	40.91	40.91	39.90	39.90	288,596	-0.62(-1.52%)
Oct 08, 2021	40.43	41.05	40.13	40.52	279,918	+0.39(+0.98%)
Oct 07, 2021	40.36	40.78	40.11	40.13	268,537	+0.12(+0.30%)
Oct 06, 2021	40.11	40.33	39.66	40.01	261,088	-0.42(-1.03%)
Oct 05, 2021	40.25	40.74	39.99	40.42	195,133	+0.20(+0.50%)
Oct 04, 2021	40.27	40.65	39.78	40.22	247,691	-0.37(-0.91%)

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.