Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.09	43.13	42.91	42.94	2,903	-0.21(-0.48%)
Dec 30, 2021	42.13	43.31	42.13	43.15	8,612	+1.08(+2.56%)
Dec 29, 2021	42.22	42.29	41.80	42.07	22,921	-0.40(-0.95%)
Dec 28, 2021	42.62	42.64	42.37	42.47	71,381	-0.35(-0.81%)
Dec 27, 2021	42.63	42.95	42.54	42.82	11,785	+0.07(+0.16%)
Dec 23, 2021	42.55	42.86	42.27	42.75	14,780	+0.31(+0.72%)
Dec 22, 2021	42.08	42.53	42.08	42.45	31,242	+0.09(+0.20%)
Dec 21, 2021	42.11	42.36	42.06	42.36	13,486	+0.89(+2.15%)
Dec 20, 2021	41.59	41.59	41.22	41.47	11,774	-0.82(-1.95%)
Dec 17, 2021	42.06	42.43	41.94	42.29	16,122	-0.44(-1.02%)
Dec 16, 2021	43.08	43.12	42.58	42.73	4,301	+0.15(+0.35%)
Dec 15, 2021	42.71	42.71	42.00	42.58	8,168	-0.55(-1.29%)
Dec 14, 2021	42.99	43.23	42.98	43.14	9,923	-0.21(-0.48%)
Dec 13, 2021	43.81	43.81	43.15	43.35	68,549	-0.80(-1.81%)
Dec 10, 2021	44.14	44.24	44.01	44.14	10,641	+0.03(+0.06%)
Dec 09, 2021	44.15	44.44	44.02	44.12	13,585	-0.15(-0.34%)
Dec 08, 2021	43.93	44.36	43.83	44.27	73,054	+0.56(+1.27%)
Dec 07, 2021	43.74	43.74	43.67	43.71	7,570	+0.73(+1.71%)
Dec 06, 2021	42.50	43.10	42.33	42.97	30,191	+0.16(+0.38%)
Dec 03, 2021	43.57	43.70	42.61	42.81	15,922	-0.95(-2.17%)
Dec 02, 2021	43.72	44.08	43.41	43.76	18,792	+0.46(+1.06%)
Dec 01, 2021	43.94	44.09	43.18	43.30	30,038	-0.21(-0.47%)
Nov 30, 2021	43.62	43.86	43.07	43.51	47,543	-0.15(-0.34%)
Nov 29, 2021	43.94	44.13	43.61	43.66	13,498	+0.05(+0.11%)
Nov 26, 2021	43.82	43.86	43.35	43.61	18,146	-1.26(-2.80%)
Nov 24, 2021	44.58	44.88	44.42	44.87	29,224	-0.02(-0.03%)
Nov 23, 2021	44.86	45.14	44.65	44.88	20,786	+0.09(+0.21%)
Nov 22, 2021	45.13	45.13	44.70	44.79	13,493	-0.67(-1.48%)
Nov 19, 2021	45.47	45.70	45.42	45.46	10,049	+0.02(+0.04%)
Nov 18, 2021	45.97	45.52	45.41	45.45	42,915	-1.06(-2.27%)
Nov 17, 2021	47.06	47.06	46.35	46.50	25,236	-0.19(-0.40%)
Nov 16, 2021	46.83	46.89	46.59	46.69	20,271	+0.06(+0.14%)
Nov 15, 2021	46.82	46.86	46.51	46.63	14,967	-0.20(-0.43%)
Nov 12, 2021	46.64	46.87	46.64	46.83	13,081	-0.02(-0.03%)
Nov 11, 2021	46.48	46.88	46.48	46.85	7,208	+1.23(+2.70%)
Nov 10, 2021	45.71			45.61	8,688	+0.22(+0.50%)
Nov 09, 2021	45.68	45.79	45.30	45.39	77,051	-0.35(-0.76%)
Nov 08, 2021	45.67	45.75	45.60	45.74	8,289	+0.51(+1.13%)
Nov 05, 2021	45.35	45.35	45.16	45.22	5,643	-0.36(-0.79%)
Nov 04, 2021	46.03	46.03	45.51	45.59	6,894	-0.20(-0.43%)
Nov 03, 2021	45.57	45.86	45.41	45.78	7,323	+0.41(+0.91%)
Nov 02, 2021	45.59	45.59	45.30	45.37	4,029	-0.93(-2.00%)
Nov 01, 2021	45.62	46.34	45.57	46.30	20,316	+0.73(+1.60%)
Oct 29, 2021	45.90	45.95	45.45	45.57	13,876	-0.82(-1.77%)
Oct 28, 2021	46.19	46.39	46.03	46.39	14,483	-0.05(-0.11%)
Oct 27, 2021	46.53	46.80	46.44	46.44	6,517	-0.40(-0.86%)
Oct 26, 2021	47.43			46.84	78,393	-0.71(-1.50%)
Oct 25, 2021	47.49	47.62	47.19	47.55	24,142	+0.37(+0.77%)
Oct 22, 2021	47.43	47.43	47.05	47.19	5,713	-0.18(-0.39%)
Oct 21, 2021	47.35	47.50	47.17	47.37	20,754	-0.33(-0.70%)
Oct 20, 2021	47.80	47.80	47.52	47.71	12,827	-0.01(-0.03%)
Oct 19, 2021	47.36	47.78	47.32	47.72	8,131	+0.65(+1.37%)
Oct 18, 2021	46.82	47.21	46.82	47.07	9,844	+0.03(+0.06%)
Oct 15, 2021	46.74	47.16	46.74	47.05	10,919	+0.49(+1.06%)
Oct 14, 2021	46.66	46.76	46.44	46.55	17,366	-0.09(-0.19%)
Oct 13, 2021	46.33	46.67	46.33	46.64	9,832	+0.81(+1.77%)
Oct 12, 2021	46.09	46.09	45.79	45.83	5,507	-0.08(-0.18%)
Oct 11, 2021	46.45	46.50	45.91	45.91	6,498	-0.20(-0.43%)
Oct 08, 2021	46.09	46.22	46.00	46.11	4,095	+0.32(+0.70%)
Oct 07, 2021	45.47	46.04	45.45	45.79	47,771	+1.15(+2.58%)
Oct 06, 2021	44.09	44.65	44.06	44.64	6,194	-0.15(-0.34%)
Oct 05, 2021	44.53	44.79	44.53	44.79	2,602	+0.54(+1.21%)
Oct 04, 2021	44.66	44.66	44.01	44.26	10,026	-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.