Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.12	43.16	42.95	42.98	2,901	-0.21(-0.48%)
Dec 30, 2021	42.16	43.35	42.16	43.18	8,605	+1.08(+2.56%)
Dec 29, 2021	42.25	42.33	41.84	42.10	22,903	-0.40(-0.95%)
Dec 28, 2021	42.65	42.67	42.40	42.51	71,325	-0.35(-0.81%)
Dec 27, 2021	42.66	42.99	42.57	42.85	11,775	+0.07(+0.16%)
Dec 23, 2021	42.58	42.89	42.31	42.79	14,768	+0.31(+0.72%)
Dec 22, 2021	42.11	42.56	42.11	42.48	31,217	+0.09(+0.20%)
Dec 21, 2021	42.14	42.39	42.10	42.39	13,476	+0.89(+2.15%)
Dec 20, 2021	41.63	41.63	41.25	41.50	11,765	-0.83(-1.95%)
Dec 17, 2021	42.10	42.46	41.97	42.33	16,109	-0.44(-1.02%)
Dec 16, 2021	43.11	43.15	42.61	42.76	4,297	+0.15(+0.35%)
Dec 15, 2021	42.75	42.75	42.04	42.62	8,161	-0.55(-1.29%)
Dec 14, 2021	43.03	43.27	43.02	43.17	9,915	-0.21(-0.48%)
Dec 13, 2021	43.84	43.84	43.19	43.38	68,495	-0.80(-1.81%)
Dec 10, 2021	44.17	44.27	44.05	44.18	10,632	+0.03(+0.06%)
Dec 09, 2021	44.19	44.48	44.06	44.15	13,574	-0.15(-0.34%)
Dec 08, 2021	43.96	44.40	43.86	44.30	72,995	+0.56(+1.27%)
Dec 07, 2021	43.78	43.78	43.71	43.74	7,563	+0.74(+1.71%)
Dec 06, 2021	42.53	43.13	42.36	43.01	30,167	+0.16(+0.38%)
Dec 03, 2021	43.61	43.73	42.64	42.84	15,909	-0.95(-2.17%)
Dec 02, 2021	43.76	44.11	43.44	43.80	18,777	+0.46(+1.06%)
Dec 01, 2021	43.97	44.12	43.21	43.34	30,014	-0.21(-0.47%)
Nov 30, 2021	43.66	43.90	43.10	43.54	47,504	-0.15(-0.34%)
Nov 29, 2021	43.97	44.16	43.65	43.69	13,487	+0.05(+0.11%)
Nov 26, 2021	43.85	43.90	43.38	43.65	18,131	-1.26(-2.80%)
Nov 24, 2021	44.61	44.92	44.45	44.90	29,201	-0.02(-0.03%)
Nov 23, 2021	44.89	45.17	44.69	44.92	20,769	+0.09(+0.21%)
Nov 22, 2021	45.16	45.16	44.73	44.83	13,483	-0.67(-1.48%)
Nov 19, 2021	45.51	45.74	45.45	45.50	10,041	+0.02(+0.04%)
Nov 18, 2021	46.01	45.56	45.44	45.48	42,880	-1.06(-2.27%)
Nov 17, 2021	47.10	47.10	46.38	46.54	25,216	-0.19(-0.40%)
Nov 16, 2021	46.87	46.92	46.62	46.73	20,254	+0.06(+0.14%)
Nov 15, 2021	46.86	46.90	46.55	46.66	14,955	-0.20(-0.43%)
Nov 12, 2021	46.68	46.91	46.68	46.87	13,070	-0.02(-0.03%)
Nov 11, 2021	46.51	46.92	46.51	46.88	7,203	+1.23(+2.70%)
Nov 10, 2021	45.74			45.65	8,681	+0.22(+0.49%)
Nov 09, 2021	45.72	45.83	45.33	45.43	76,990	-0.35(-0.76%)
Nov 08, 2021	45.71	45.79	45.64	45.77	8,282	+0.51(+1.13%)
Nov 05, 2021	45.39	45.39	45.20	45.26	5,639	-0.36(-0.79%)
Nov 04, 2021	46.06	46.06	45.55	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	45.41	4,026	-0.93(-2.00%)
Nov 01, 2021	45.66	46.38	45.60	46.33	20,299	+0.73(+1.60%)
Oct 29, 2021	45.94	45.99	45.48	45.60	13,865	-0.82(-1.77%)
Oct 28, 2021	46.22	46.43	46.06	46.42	14,471	-0.05(-0.11%)
Oct 27, 2021	46.57	46.84	46.48	46.48	6,512	-0.40(-0.86%)
Oct 26, 2021	47.47			46.88	78,330	-0.71(-1.50%)
Oct 25, 2021	47.52	47.66	47.22	47.59	24,123	+0.37(+0.77%)
Oct 22, 2021	47.47	47.47	47.08	47.22	5,708	-0.18(-0.39%)
Oct 21, 2021	47.38	47.54	47.21	47.41	20,737	-0.34(-0.70%)
Oct 20, 2021	47.83	47.84	47.56	47.74	12,816	-0.01(-0.03%)
Oct 19, 2021	47.40	47.81	47.36	47.76	8,125	+0.65(+1.37%)
Oct 18, 2021	46.86	47.24	46.86	47.11	9,836	+0.03(+0.06%)
Oct 15, 2021	46.77	47.20	46.77	47.08	10,910	+0.49(+1.06%)
Oct 14, 2021	46.70	46.79	46.48	46.59	17,352	-0.09(-0.19%)
Oct 13, 2021	46.36	46.71	46.36	46.68	9,824	+0.81(+1.77%)
Oct 12, 2021	46.13	46.13	45.83	45.87	5,502	-0.08(-0.18%)
Oct 11, 2021	46.48	46.54	45.95	45.95	6,493	-0.20(-0.43%)
Oct 08, 2021	46.13	46.26	46.03	46.15	4,092	+0.32(+0.69%)
Oct 07, 2021	45.51	46.07	45.49	45.83	47,733	+1.15(+2.58%)
Oct 06, 2021	44.12	44.69	44.10	44.68	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	44.70	44.70	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.