Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.93	44.15	43.86	43.97	254,481	-0.20(-0.46%)
Dec 30, 2021	44.29	44.39	44.17	44.17	355,493	-0.03(-0.07%)
Dec 29, 2021	44.13	44.30	44.10	44.21	313,702	+0.13(+0.29%)
Dec 28, 2021	44.16	44.24	44.03	44.08	427,058	+0.03(+0.06%)
Dec 27, 2021	43.73	44.09	43.72	44.05	171,009	+0.22(+0.50%)
Dec 23, 2021	43.51	43.85	43.51	43.83	418,740	+0.27(+0.61%)
Dec 22, 2021	43.14	43.59	43.09	43.57	492,733	+0.40(+0.93%)
Dec 21, 2021	42.80	43.16	42.80	43.16	587,648	+0.58(+1.35%)
Dec 20, 2021	42.48	42.61	42.31	42.59	881,473	+0.00(+0.00%)
Dec 17, 2021	42.85	42.89	42.55	42.59	850,474	-0.54(-1.25%)
Dec 16, 2021	43.26	43.33	42.93	43.13	888,501	-0.12(-0.28%)
Dec 15, 2021	42.92	43.25	42.54	43.25	717,949	+0.34(+0.79%)
Dec 14, 2021	42.82	43.04	42.72	42.91	580,612	-0.17(-0.40%)
Dec 13, 2021	43.45	43.45	43.08	43.08	751,687	-0.57(-1.30%)
Dec 10, 2021	43.65	43.72	43.46	43.65	513,959	+0.03(+0.06%)
Dec 09, 2021	43.67	43.68	43.53	43.62	469,149	-0.20(-0.45%)
Dec 08, 2021	43.69	43.83	43.63	43.82	438,457	+0.23(+0.53%)
Dec 07, 2021	43.35	43.67	43.27	43.59	507,985	+0.63(+1.47%)
Dec 06, 2021	42.78	43.02	42.59	42.95	683,870	+0.52(+1.22%)
Dec 03, 2021	42.78	42.81	42.11	42.44	1,182,680	-0.32(-0.75%)
Dec 02, 2021	42.49	42.92	42.46	42.76	1,057,351	+0.55(+1.31%)
Dec 01, 2021	43.02	43.12	42.20	42.20	1,339,899	-0.31(-0.73%)
Nov 30, 2021	42.79	42.92	42.72	42.52	1,346,121	-0.56(-1.30%)
Nov 29, 2021	43.19	43.20	42.93	43.08	620,660	+0.12(+0.27%)
Nov 26, 2021	43.29	43.36	42.82	42.96	581,822	-1.50(-3.37%)
Nov 24, 2021	44.26	44.50	44.24	44.46	407,323	-0.12(-0.28%)
Nov 23, 2021	44.42	44.61	44.37	44.58	329,540	+0.31(+0.70%)
Nov 22, 2021	44.34	44.52	44.23	44.27	320,000	+0.02(+0.04%)
Nov 19, 2021	44.38	44.49	44.26	44.26	318,898	-0.30(-0.68%)
Nov 18, 2021	44.52	44.58	44.54	44.56	321,074	+0.01(+0.02%)
Nov 17, 2021	44.67	44.70	44.45	44.55	379,437	-0.57(-1.26%)
Nov 16, 2021	45.22	45.24	45.08	45.12	303,744	-0.18(-0.39%)
Nov 15, 2021	45.44	45.44	45.24	45.30	237,537	+0.15(+0.34%)
Nov 12, 2021	44.99	45.15	44.93	45.15	231,095	+0.19(+0.42%)
Nov 11, 2021	44.99	45.01	44.90	44.96	189,538	-0.05(-0.12%)
Nov 10, 2021	45.35			45.01	349,406	-0.38(-0.84%)
Nov 09, 2021	45.60	45.63	45.31	45.40	361,974	-0.46(-1.01%)
Nov 08, 2021	45.85	45.92	45.73	45.86	238,928	+0.12(+0.27%)
Nov 05, 2021	45.59	45.73	45.59	45.73	341,637	+0.27(+0.59%)
Nov 04, 2021	45.37	45.47	45.24	45.47	198,708	-0.05(-0.12%)
Nov 03, 2021	45.31	45.57	45.20	45.52	314,413	+0.12(+0.27%)
Nov 02, 2021	45.40	45.45	45.32	45.40	329,994	-0.42(-0.91%)
Nov 01, 2021	45.57	45.81	45.50	45.81	267,921	+0.12(+0.27%)
Oct 29, 2021	45.57	45.74	45.50	45.69	347,599	-0.51(-1.10%)
Oct 28, 2021	45.87	46.20	45.87	46.20	189,825	+0.37(+0.82%)
Oct 27, 2021	46.00	46.04	45.79	45.82	219,933	-0.15(-0.33%)
Oct 26, 2021	46.16			45.98	439,891	-0.09(-0.19%)
Oct 25, 2021	46.06	46.18	45.94	46.06	475,643	+0.22(+0.49%)
Oct 22, 2021	45.84	46.00	45.66	45.84	239,507	+0.18(+0.39%)
Oct 21, 2021	45.73	45.81	45.59	45.66	747,962	-0.49(-1.06%)
Oct 20, 2021	45.94	46.17	45.92	46.15	180,016	+0.44(+0.96%)
Oct 19, 2021	45.61	45.83	45.58	45.72	178,771	+0.60(+1.32%)
Oct 18, 2021	44.93	45.20	44.93	45.12	278,937	-0.16(-0.35%)
Oct 15, 2021	45.13	45.31	45.04	45.28	381,285	+0.29(+0.63%)
Oct 14, 2021	44.93	45.08	44.91	44.99	245,683	+0.30(+0.68%)
Oct 13, 2021	44.50	44.74	44.36	44.69	203,187	+0.31(+0.70%)
Oct 12, 2021	44.36	44.52	44.27	44.38	138,374	+0.15(+0.34%)
Oct 11, 2021	44.36	44.61	44.23	44.23	262,669	-0.19(-0.42%)
Oct 08, 2021	44.48	44.51	44.34	44.42	202,489	+0.08(+0.18%)
Oct 07, 2021	44.11	44.42	44.11	44.34	210,524	+0.41(+0.93%)
Oct 06, 2021	43.50	43.93	43.38	43.93	575,717	-0.11(-0.24%)
Oct 05, 2021	43.92	44.21	43.86	44.03	598,927	+0.41(+0.94%)
Oct 04, 2021	43.92	43.99	43.49	43.62	301,291	+0.00(+0.00%)

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.