Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	40.23	40.49	40.02	40.08	372,012	-0.03(-0.06%)
Dec 30, 2021	40.19	40.80	40.01	40.10	480,818	-0.13(-0.31%)
Dec 29, 2021	39.98	40.29	39.66	40.23	590,403	+0.36(+0.91%)
Dec 28, 2021	39.88	40.42	39.61	39.87	448,451	-0.02(-0.04%)
Dec 27, 2021	39.11	39.90	38.78	39.88	594,165	+0.86(+2.22%)
Dec 23, 2021	38.93	39.20	38.75	39.02	516,775	+0.28(+0.71%)
Dec 22, 2021	38.62	38.95	38.41	38.74	541,696	+0.13(+0.35%)
Dec 21, 2021	37.69	38.89	37.58	38.61	814,049	+1.56(+4.21%)
Dec 20, 2021	36.95	37.17	36.17	37.05	787,917	-0.55(-1.45%)
Dec 17, 2021	37.57	38.04	37.11	37.59	1,792,545	+0.02(+0.04%)
Dec 16, 2021	38.62	38.99	37.50	37.57	768,666	-0.57(-1.50%)
Dec 15, 2021	38.41	38.64	36.93	38.15	875,328	-0.32(-0.83%)
Dec 14, 2021	38.47	38.99	38.26	38.46	919,967	-0.45(-1.16%)
Dec 13, 2021	39.29	39.53	38.65	38.92	717,348	-0.72(-1.82%)
Dec 10, 2021	39.87	40.24	39.11	39.64	505,464	+0.40(+1.03%)
Dec 09, 2021	40.02	40.04	39.19	39.24	499,022	-1.15(-2.85%)
Dec 08, 2021	40.24	40.80	40.15	40.39	442,752	+0.24(+0.59%)
Dec 07, 2021	40.35	40.99	39.87	40.15	591,934	+0.12(+0.29%)
Dec 06, 2021	39.00	40.63	38.74	40.03	977,759	+2.36(+6.26%)
Dec 03, 2021	38.20	38.75	37.42	37.68	760,281	-0.72(-1.88%)
Dec 02, 2021	37.20	38.78	36.89	38.40	816,095	+1.75(+4.76%)
Dec 01, 2021	39.54	40.28	36.63	36.65	1,082,508	-2.07(-5.33%)
Nov 30, 2021	39.04	39.36	38.28	38.72	1,042,551	-1.06(-2.66%)
Nov 29, 2021	40.41	40.46	39.40	39.77	683,931	-0.13(-0.32%)
Nov 26, 2021	40.88	40.92	38.76	39.90	982,973	-2.81(-6.57%)
Nov 24, 2021	41.82	42.82	41.46	42.71	540,712	+0.74(+1.77%)
Nov 23, 2021	41.38	42.17	41.38	41.96	622,321	+0.58(+1.39%)
Nov 22, 2021	41.31	41.77	40.93	41.39	516,119	+0.29(+0.71%)
Nov 19, 2021	41.55	41.95	40.73	41.09	582,999	-0.86(-2.05%)
Nov 18, 2021	42.59	42.17	41.81	41.95	420,484	-0.43(-1.00%)
Nov 17, 2021	42.19	42.40	41.51	42.38	461,245	+0.00(+0.00%)
Nov 16, 2021	43.17	43.27	42.20	42.38	427,032	-0.82(-1.89%)
Nov 15, 2021	42.74	43.22	42.51	43.20	404,057	+0.57(+1.33%)
Nov 12, 2021	43.31	43.31	42.31	42.63	418,188	-0.41(-0.95%)
Nov 11, 2021	43.27	43.45	42.81	43.04	523,775	-0.23(-0.52%)
Nov 10, 2021	43.28			43.27	459,743	-0.27(-0.61%)
Nov 09, 2021	43.46	43.62	43.06	43.53	587,728	+0.11(+0.25%)
Nov 08, 2021	45.00	45.11	43.30	43.42	602,949	-1.54(-3.44%)
Nov 05, 2021	44.87	45.51	44.43	44.97	551,108	+1.29(+2.94%)
Nov 04, 2021	44.96	45.83	43.47	43.68	518,120	-1.04(-2.33%)
Nov 03, 2021	44.18	45.26	44.01	44.73	761,454	+0.57(+1.29%)
Nov 02, 2021	43.21	44.17	42.88	44.16	760,197	+1.22(+2.84%)
Nov 01, 2021	42.17	43.12	41.72	42.94	912,228	+1.01(+2.41%)
Oct 29, 2021	42.82	43.20	41.90	41.93	870,905	-1.21(-2.81%)
Oct 28, 2021	42.42	43.17	42.26	43.14	385,208	+0.73(+1.73%)
Oct 27, 2021	43.11	43.21	41.78	42.41	880,507	-0.64(-1.49%)
Oct 26, 2021	42.55			43.05	531,566	+0.50(+1.17%)
Oct 25, 2021	42.75	43.39	42.40	42.55	766,934	-0.23(-0.54%)
Oct 22, 2021	42.88	43.12	42.55	42.78	561,359	+0.00(+0.00%)
Oct 21, 2021	43.22	43.34	42.43	42.78	427,541	-0.57(-1.32%)
Oct 20, 2021	42.77	43.36	42.51	43.35	262,294	+0.56(+1.32%)
Oct 19, 2021	43.44	43.46	42.77	42.79	379,877	-0.45(-1.04%)
Oct 18, 2021	43.63	43.90	43.02	43.24	566,383	-0.52(-1.18%)
Oct 15, 2021	44.66	44.95	43.65	43.75	348,532	-0.42(-0.96%)
Oct 14, 2021	44.21	44.53	44.01	44.18	322,346	+0.37(+0.83%)
Oct 13, 2021	43.84	43.91	43.42	43.81	344,090	-0.07(-0.15%)
Oct 12, 2021	43.41	44.13	43.27	43.88	635,527	+0.50(+1.15%)
Oct 11, 2021	43.22	43.81	42.88	43.38	251,040	+0.11(+0.25%)
Oct 08, 2021	43.57	44.14	43.22	43.27	321,851	-0.32(-0.72%)
Oct 07, 2021	43.84	44.07	43.29	43.59	394,500	+0.67(+1.57%)
Oct 06, 2021	42.53	42.95	41.39	42.91	743,785	-0.04(-0.10%)
Oct 05, 2021	43.05	43.25	42.52	42.95	528,310	-0.11(-0.25%)
Oct 04, 2021	43.15	43.78	42.79	43.06	531,812	-0.12(-0.29%)

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.