Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.12	43.16	42.94	42.97	2,901	-0.21(-0.48%)
Dec 30, 2021	42.16	43.34	42.16	43.18	8,606	+1.08(+2.56%)
Dec 29, 2021	42.25	42.32	41.83	42.10	22,905	-0.40(-0.95%)
Dec 28, 2021	42.65	42.67	42.40	42.50	71,330	-0.35(-0.81%)
Dec 27, 2021	42.66	42.98	42.57	42.85	11,776	+0.07(+0.16%)
Dec 23, 2021	42.58	42.89	42.30	42.78	14,769	+0.31(+0.72%)
Dec 22, 2021	42.11	42.56	42.11	42.48	31,220	+0.09(+0.20%)
Dec 21, 2021	42.14	42.39	42.09	42.39	13,477	+0.89(+2.15%)
Dec 20, 2021	41.62	41.62	41.25	41.50	11,766	-0.82(-1.95%)
Dec 17, 2021	42.09	42.46	41.97	42.32	16,110	-0.44(-1.02%)
Dec 16, 2021	43.11	43.15	42.61	42.76	4,298	+0.15(+0.35%)
Dec 15, 2021	42.74	42.74	42.03	42.61	8,162	-0.55(-1.29%)
Dec 14, 2021	43.02	43.26	43.01	43.17	9,916	-0.21(-0.48%)
Dec 13, 2021	43.84	43.84	43.19	43.38	68,500	-0.80(-1.81%)
Dec 10, 2021	44.17	44.27	44.05	44.18	10,633	+0.03(+0.06%)
Dec 09, 2021	44.19	44.48	44.05	44.15	13,575	-0.15(-0.34%)
Dec 08, 2021	43.96	44.39	43.86	44.30	73,001	+0.56(+1.27%)
Dec 07, 2021	43.77	43.78	43.70	43.74	7,564	+0.74(+1.71%)
Dec 06, 2021	42.53	43.13	42.36	43.01	30,169	+0.16(+0.38%)
Dec 03, 2021	43.61	43.73	42.64	42.84	15,910	-0.95(-2.17%)
Dec 02, 2021	43.76	44.11	43.44	43.79	18,778	+0.46(+1.06%)
Dec 01, 2021	43.97	44.12	43.21	43.33	30,016	-0.21(-0.47%)
Nov 30, 2021	43.65	43.90	43.10	43.54	47,508	-0.15(-0.34%)
Nov 29, 2021	43.97	44.16	43.64	43.69	13,488	+0.05(+0.11%)
Nov 26, 2021	43.85	43.90	43.38	43.64	18,133	-1.26(-2.80%)
Nov 24, 2021	44.61	44.92	44.45	44.90	29,203	-0.02(-0.03%)
Nov 23, 2021	44.89	45.17	44.68	44.92	20,771	+0.09(+0.21%)
Nov 22, 2021	45.16	45.16	44.73	44.82	13,484	-0.67(-1.48%)
Nov 19, 2021	45.51	45.74	45.45	45.50	10,042	+0.02(+0.04%)
Nov 18, 2021	46.00	45.55	45.44	45.48	42,883	-1.06(-2.27%)
Nov 17, 2021	47.10	47.10	46.38	46.54	25,218	-0.19(-0.40%)
Nov 16, 2021	46.87	46.92	46.62	46.72	20,256	+0.06(+0.14%)
Nov 15, 2021	46.86	46.89	46.55	46.66	14,956	-0.20(-0.43%)
Nov 12, 2021	46.68	46.90	46.68	46.87	13,071	-0.02(-0.03%)
Nov 11, 2021	46.51	46.91	46.51	46.88	7,203	+1.23(+2.70%)
Nov 10, 2021	45.74			45.65	8,682	+0.22(+0.49%)
Nov 09, 2021	45.71	45.83	45.33	45.42	76,995	-0.35(-0.76%)
Nov 08, 2021	45.70	45.79	45.64	45.77	8,282	+0.51(+1.13%)
Nov 05, 2021	45.38	45.38	45.20	45.26	5,639	-0.36(-0.79%)
Nov 04, 2021	46.06	46.06	45.54	45.62	6,889	-0.20(-0.43%)
Nov 03, 2021	45.60	45.89	45.44	45.82	7,317	+0.41(+0.91%)
Nov 02, 2021	45.62	45.62	45.33	45.40	4,026	-0.93(-2.00%)
Nov 01, 2021	45.66	46.38	45.60	46.33	20,301	+0.73(+1.60%)
Oct 29, 2021	45.94	45.98	45.48	45.60	13,866	-0.82(-1.77%)
Oct 28, 2021	46.22	46.42	46.06	46.42	14,472	-0.05(-0.11%)
Oct 27, 2021	46.57	46.84	46.47	46.47	6,513	-0.40(-0.86%)
Oct 26, 2021	47.46			46.87	78,336	-0.71(-1.50%)
Oct 25, 2021	47.52	47.65	47.22	47.59	24,125	+0.37(+0.77%)
Oct 22, 2021	47.46	47.46	47.08	47.22	5,709	-0.18(-0.39%)
Oct 21, 2021	47.38	47.54	47.20	47.41	20,738	-0.34(-0.70%)
Oct 20, 2021	47.83	47.84	47.56	47.74	12,817	-0.01(-0.03%)
Oct 19, 2021	47.40	47.81	47.35	47.75	8,126	+0.65(+1.37%)
Oct 18, 2021	46.86	47.24	46.86	47.11	9,837	+0.03(+0.06%)
Oct 15, 2021	46.77	47.19	46.77	47.08	10,911	+0.49(+1.06%)
Oct 14, 2021	46.70	46.79	46.47	46.59	17,353	-0.09(-0.19%)
Oct 13, 2021	46.36	46.71	46.36	46.68	9,825	+0.81(+1.77%)
Oct 12, 2021	46.12	46.12	45.83	45.86	5,503	-0.08(-0.18%)
Oct 11, 2021	46.48	46.54	45.95	45.95	6,493	-0.20(-0.43%)
Oct 08, 2021	46.12	46.25	46.03	46.14	4,092	+0.32(+0.70%)
Oct 07, 2021	45.51	46.07	45.49	45.83	47,736	+1.15(+2.58%)
Oct 06, 2021	44.12	44.68	44.09	44.67	6,189	-0.15(-0.34%)
Oct 05, 2021	44.56	44.83	44.56	44.83	2,600	+0.54(+1.21%)
Oct 04, 2021	44.69	44.69	44.05	44.29	10,018	-0.79(-1.76%)

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.