Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	45.65	46.00	45.43	45.77	907,152	+0.04(+0.09%)
Dec 30, 2021	46.42	46.76	45.72	45.73	900,991	-0.76(-1.63%)
Dec 29, 2021	45.91	46.82	45.90	46.49	1,662,595	+0.56(+1.23%)
Dec 28, 2021	45.74	46.51	45.73	45.93	1,411,158	+0.17(+0.36%)
Dec 27, 2021	45.06	45.76	44.79	45.76	2,178,718	+0.70(+1.56%)
Dec 23, 2021	45.40	45.86	45.03	45.06	2,661,555	-0.19(-0.43%)
Dec 22, 2021	44.40	45.63	44.40	45.26	4,414,261	+0.83(+1.86%)
Dec 21, 2021	44.16	44.46	43.54	44.43	2,750,285	+0.77(+1.76%)
Dec 20, 2021	43.90	43.93	42.61	43.66	2,272,207	-0.78(-1.75%)
Dec 17, 2021	44.58	44.90	43.92	44.44	3,938,061	-0.70(-1.55%)
Dec 16, 2021	46.12	46.26	44.89	45.14	3,065,284	-0.79(-1.72%)
Dec 15, 2021	44.98	46.01	44.05	45.93	2,547,183	+1.26(+2.81%)
Dec 14, 2021	44.07	45.11	43.94	44.67	2,814,084	+0.17(+0.37%)
Dec 13, 2021	44.05	44.94	43.09	44.51	2,848,973	+0.88(+2.01%)
Dec 10, 2021	43.81	44.14	43.24	43.63	1,384,529	+0.05(+0.11%)
Dec 09, 2021	44.11	44.72	43.57	43.58	982,098	-0.95(-2.14%)
Dec 08, 2021	44.52	44.78	44.00	44.53	1,074,108	+0.38(+0.86%)
Dec 07, 2021	44.61	45.45	44.03	44.16	1,792,388	+0.05(+0.11%)
Dec 06, 2021	42.53	44.50	42.22	44.11	3,658,731	+1.61(+3.78%)
Dec 03, 2021	43.98	44.09	42.23	42.50	2,205,634	-1.14(-2.61%)
Dec 02, 2021	42.13	43.78	42.09	43.64	1,947,085	+1.52(+3.60%)
Dec 01, 2021	42.25	43.80	42.09	42.12	3,991,092	+0.43(+1.03%)
Nov 30, 2021	40.93	42.04	40.87	41.69	3,039,263	+0.31(+0.75%)
Nov 29, 2021	41.65	41.91	40.98	41.38	1,918,802	+0.28(+0.69%)
Nov 26, 2021	41.20	41.73	40.64	41.10	1,631,421	-1.60(-3.74%)
Nov 24, 2021	42.23	43.00	41.99	42.70	1,227,458	-0.04(-0.09%)
Nov 23, 2021	42.72	43.04	41.86	42.73	1,319,139	-0.16(-0.36%)
Nov 22, 2021	43.13	43.57	42.36	42.89	1,229,407	+0.09(+0.20%)
Nov 19, 2021	42.78	43.26	42.58	42.80	1,670,355	-0.22(-0.52%)
Nov 18, 2021	43.46	43.06	42.77	43.03	994,866	-0.08(-0.18%)
Nov 17, 2021	44.86	44.99	43.00	43.10	1,484,885	-1.63(-3.65%)
Nov 16, 2021	44.12	45.22	43.78	44.74	1,651,059	+0.76(+1.73%)
Nov 15, 2021	43.97	44.19	43.24	43.98	1,134,851	+0.35(+0.80%)
Nov 12, 2021	42.58	44.22	42.36	43.63	1,521,468	+1.15(+2.70%)
Nov 11, 2021	42.99	43.16	42.27	42.48	1,206,395	-0.17(-0.39%)
Nov 10, 2021	43.22			42.65	1,292,049	-0.64(-1.48%)
Nov 09, 2021	43.43	44.03	43.11	43.29	1,132,106	-0.25(-0.58%)
Nov 08, 2021	43.80	44.15	43.35	43.54	1,313,976	-0.24(-0.55%)
Nov 05, 2021	44.14	44.49	43.51	43.78	1,507,109	+0.05(+0.11%)
Nov 04, 2021	43.76	44.98	43.52	43.74	1,166,780	-0.17(-0.40%)
Nov 03, 2021	43.06	44.52	43.06	43.91	1,536,275	+0.83(+1.92%)
Nov 02, 2021	43.84	44.29	43.02	43.09	2,389,115	-0.67(-1.53%)
Nov 01, 2021	43.62	44.38	43.19	43.76	1,600,372	+0.56(+1.30%)
Oct 29, 2021	43.76	44.36	42.89	43.19	2,337,742	-0.56(-1.29%)
Oct 28, 2021	45.36	45.36	42.64	43.76	5,260,824	-1.64(-3.62%)
Oct 27, 2021	46.05	46.14	44.89	45.40	2,578,285	-0.80(-1.72%)
Oct 26, 2021	46.71			46.19	824,208	-0.40(-0.85%)
Oct 25, 2021	46.47	46.78	46.21	46.59	1,292,307	+0.05(+0.10%)
Oct 22, 2021	46.57	47.24	46.29	46.54	939,691	+0.14(+0.29%)
Oct 21, 2021	45.65	46.49	45.53	46.41	1,067,020	+0.87(+1.92%)
Oct 20, 2021	44.64	45.69	44.58	45.53	866,430	+0.75(+1.67%)
Oct 19, 2021	45.41	45.64	44.64	44.79	645,691	-0.40(-0.88%)
Oct 18, 2021	43.23	45.22	43.22	45.18	1,492,200	+1.86(+4.28%)
Oct 15, 2021	44.15	44.45	43.31	43.33	916,038	-0.37(-0.84%)
Oct 14, 2021	43.25	44.08	42.95	43.70	1,371,237	+0.94(+2.20%)
Oct 13, 2021	43.48	43.54	42.65	42.76	1,921,838	-0.62(-1.43%)
Oct 12, 2021	43.60	43.96	43.37	43.38	972,278	-0.15(-0.33%)
Oct 11, 2021	43.68	44.21	43.50	43.52	916,708	-0.17(-0.40%)
Oct 08, 2021	44.51	44.78	43.66	43.70	1,017,413	-0.97(-2.17%)
Oct 07, 2021	44.45	45.51	44.36	44.67	1,422,612	+0.74(+1.68%)
Oct 06, 2021	43.52	44.20	42.90	43.93	1,887,845	-0.05(-0.11%)
Oct 05, 2021	44.34	44.92	43.92	43.98	1,946,515	-0.31(-0.70%)
Oct 04, 2021	45.03	45.14	44.08	44.29	2,717,966	-0.90(-2.00%)

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.