Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.68	43.82	43.62	43.68	43,883	+0.10(+0.23%)
Dec 30, 2021	43.73	43.84	43.57	43.58	47,703	-0.18(-0.40%)
Dec 29, 2021	43.78	43.84	43.68	43.75	59,723	-0.03(-0.06%)
Dec 28, 2021	43.73	43.90	43.73	43.78	47,762	+0.05(+0.11%)
Dec 27, 2021	43.41	43.77	43.41	43.73	23,618	+0.32(+0.74%)
Dec 23, 2021	43.22	43.47	43.22	43.41	34,507	+0.24(+0.56%)
Dec 22, 2021	42.74	43.17	42.62	43.17	64,332	+0.47(+1.10%)
Dec 21, 2021	42.49	42.76	42.47	42.70	45,113	+0.56(+1.33%)
Dec 20, 2021	42.12	42.14	41.89	42.14	500,578	-0.24(-0.57%)
Dec 17, 2021	42.66	42.70	42.35	42.38	62,760	-0.52(-1.20%)
Dec 16, 2021	43.00	43.08	42.78	42.90	43,454	+0.20(+0.47%)
Dec 15, 2021	42.42	42.72	42.18	42.70	225,096	+0.35(+0.83%)
Dec 14, 2021	42.33	42.55	42.24	42.35	121,960	-0.06(-0.15%)
Dec 13, 2021	42.68	42.68	42.38	42.41	120,923	-0.46(-1.08%)
Dec 10, 2021	42.84	42.92	42.76	42.87	48,803	+0.08(+0.19%)
Dec 09, 2021	42.86	42.86	42.74	42.79	70,523	-0.36(-0.84%)
Dec 08, 2021	43.03	43.18	43.03	43.15	44,304	+0.13(+0.29%)
Dec 07, 2021	42.82	43.10	42.82	43.03	58,194	+0.64(+1.52%)
Dec 06, 2021	42.17	42.40	42.10	42.38	45,427	+0.62(+1.47%)
Dec 03, 2021	42.06	42.06	41.61	41.77	45,463	-0.15(-0.37%)
Dec 02, 2021	41.59	42.04	41.59	41.92	372,468	+0.69(+1.67%)
Dec 01, 2021	42.01	42.21	41.23	41.23	69,437	-0.06(-0.15%)
Nov 30, 2021	41.58	41.62	41.01	41.30	271,195	-0.43(-1.04%)
Nov 29, 2021	41.91	41.93	41.55	41.73	286,593	+0.14(+0.35%)
Nov 26, 2021	41.77	41.84	41.38	41.59	1,228,040	-1.43(-3.33%)
Nov 24, 2021	42.79	43.03	42.75	43.02	57,058	-0.25(-0.59%)
Nov 23, 2021	43.09	43.29	43.06	43.27	115,487	+0.17(+0.40%)
Nov 22, 2021	43.16	43.35	43.07	43.10	58,125	+0.06(+0.15%)
Nov 19, 2021	43.17	43.21	42.99	43.03	57,507	-0.62(-1.43%)
Nov 18, 2021	43.55	43.66	43.62	43.66	21,632	-0.02(-0.04%)
Nov 17, 2021	43.65	43.70	43.61	43.68	44,643	-0.11(-0.25%)
Nov 16, 2021	43.95	43.97	43.77	43.79	50,689	-0.14(-0.31%)
Nov 15, 2021	44.14	44.14	43.91	43.92	18,678	-0.12(-0.27%)
Nov 12, 2021	43.98	44.04	43.90	44.04	35,508	+0.19(+0.43%)
Nov 11, 2021	43.92	43.99	43.80	43.85	20,341	+0.05(+0.10%)
Nov 10, 2021	44.18			43.80	64,835	-0.40(-0.90%)
Nov 09, 2021	44.31	44.33	44.05	44.20	19,589	-0.15(-0.35%)
Nov 08, 2021	44.29	44.39	44.28	44.36	46,371	+0.07(+0.16%)
Nov 05, 2021	44.18	44.28	44.14	44.28	79,757	+0.23(+0.51%)
Nov 04, 2021	44.18	44.18	43.94	44.06	51,641	-0.23(-0.51%)
Nov 03, 2021	43.89	44.31	43.87	44.28	37,740	+0.29(+0.66%)
Nov 02, 2021	43.97	44.06	43.96	43.99	118,411	-0.17(-0.39%)
Nov 01, 2021	43.95	44.17	43.74	44.17	27,763	+0.43(+0.97%)
Oct 29, 2021	43.65	43.77	43.60	43.74	90,439	-0.28(-0.64%)
Oct 28, 2021	43.80	44.05	43.80	44.02	61,751	+0.31(+0.70%)
Oct 27, 2021	43.90	43.95	43.69	43.71	13,888	-0.23(-0.52%)
Oct 26, 2021	44.10			43.94	2,945,239	+0.11(+0.25%)
Oct 25, 2021	43.86	43.92	43.80	43.83	35,561	+0.05(+0.12%)
Oct 22, 2021	43.89	44.12	43.72	43.78	664,702	+0.07(+0.17%)
Oct 21, 2021	43.80	43.89	43.67	43.70	37,174	-0.31(-0.70%)
Oct 20, 2021	43.82	44.09	43.78	44.01	25,929	+0.14(+0.31%)
Oct 19, 2021	43.80	43.92	43.80	43.88	12,963	+0.21(+0.48%)
Oct 18, 2021	43.56	43.70	43.56	43.67	14,577	-0.19(-0.43%)
Oct 15, 2021	43.73	43.88	43.73	43.86	21,812	+0.37(+0.85%)
Oct 14, 2021	43.46	43.52	43.44	43.49	22,719	+0.40(+0.92%)
Oct 13, 2021	42.93	43.12	42.74	43.09	26,852	+0.27(+0.64%)
Oct 12, 2021	42.86	42.98	42.74	42.82	22,804	-0.04(-0.08%)
Oct 11, 2021	43.03	43.17	42.85	42.85	38,970	-0.03(-0.06%)
Oct 08, 2021	42.91	42.98	42.83	42.88	29,981	+0.08(+0.19%)
Oct 07, 2021	42.65	42.93	42.65	42.80	19,916	+0.34(+0.79%)
Oct 06, 2021	42.09	42.46	42.02	42.46	67,142	-0.31(-0.72%)
Oct 05, 2021	42.55	42.93	42.53	42.77	24,042	+0.31(+0.73%)
Oct 04, 2021	42.66	42.80	42.36	42.46	179,899	-0.20(-0.47%)

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.