Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	45.54	45.89	45.32	45.66	909,384	+0.04(+0.09%)
Dec 30, 2021	46.31	46.65	45.61	45.62	903,208	-0.76(-1.63%)
Dec 29, 2021	45.79	46.71	45.78	46.38	1,666,686	+0.56(+1.23%)
Dec 28, 2021	45.63	46.40	45.61	45.81	1,414,630	+0.17(+0.36%)
Dec 27, 2021	44.95	45.65	44.68	45.65	2,184,079	+0.70(+1.56%)
Dec 23, 2021	45.29	45.75	44.92	44.95	2,668,104	-0.19(-0.43%)
Dec 22, 2021	44.29	45.52	44.29	45.14	4,425,123	+0.83(+1.86%)
Dec 21, 2021	44.05	44.35	43.44	44.32	2,757,053	+0.77(+1.76%)
Dec 20, 2021	43.79	43.82	42.50	43.55	2,277,798	-0.78(-1.75%)
Dec 17, 2021	44.47	44.79	43.81	44.33	3,947,751	-0.70(-1.55%)
Dec 16, 2021	46.01	46.14	44.78	45.03	3,072,826	-0.79(-1.72%)
Dec 15, 2021	44.87	45.90	43.94	45.81	2,553,451	+1.25(+2.81%)
Dec 14, 2021	43.96	45.00	43.83	44.56	2,821,009	+0.16(+0.37%)
Dec 13, 2021	43.94	44.83	42.99	44.40	2,855,984	+0.87(+2.01%)
Dec 10, 2021	43.71	44.03	43.13	43.52	1,387,936	+0.05(+0.11%)
Dec 09, 2021	44.00	44.61	43.46	43.47	984,514	-0.95(-2.14%)
Dec 08, 2021	44.41	44.67	43.89	44.43	1,076,751	+0.38(+0.86%)
Dec 07, 2021	44.50	45.34	43.92	44.05	1,796,799	+0.05(+0.11%)
Dec 06, 2021	42.43	44.39	42.12	44.00	3,667,734	+1.60(+3.78%)
Dec 03, 2021	43.87	43.98	42.12	42.40	2,211,061	-1.14(-2.61%)
Dec 02, 2021	42.03	43.67	41.99	43.53	1,951,876	+1.51(+3.60%)
Dec 01, 2021	42.14	43.70	41.99	42.02	4,000,913	+0.43(+1.03%)
Nov 30, 2021	40.83	41.94	40.77	41.59	3,046,742	+0.31(+0.75%)
Nov 29, 2021	41.55	41.80	40.88	41.28	1,923,524	+0.28(+0.69%)
Nov 26, 2021	41.10	41.63	40.54	41.00	1,635,435	-1.59(-3.74%)
Nov 24, 2021	42.12	42.89	41.89	42.59	1,230,478	-0.04(-0.09%)
Nov 23, 2021	42.61	42.93	41.76	42.63	1,322,385	-0.16(-0.36%)
Nov 22, 2021	43.03	43.46	42.26	42.78	1,232,432	+0.09(+0.20%)
Nov 19, 2021	42.68	43.15	42.47	42.70	1,674,465	-0.22(-0.52%)
Nov 18, 2021	43.36	42.96	42.67	42.92	997,315	-0.08(-0.18%)
Nov 17, 2021	44.75	44.88	42.89	43.00	1,488,539	-1.63(-3.65%)
Nov 16, 2021	44.01	45.11	43.67	44.63	1,655,122	+0.76(+1.73%)
Nov 15, 2021	43.86	44.09	43.13	43.87	1,137,644	+0.35(+0.80%)
Nov 12, 2021	42.47	44.11	42.26	43.52	1,525,212	+1.15(+2.70%)
Nov 11, 2021	42.88	43.06	42.16	42.38	1,209,363	-0.16(-0.39%)
Nov 10, 2021	43.11			42.54	1,295,228	-0.64(-1.48%)
Nov 09, 2021	43.32	43.93	43.01	43.18	1,134,892	-0.25(-0.58%)
Nov 08, 2021	43.70	44.05	43.24	43.44	1,317,210	-0.24(-0.55%)
Nov 05, 2021	44.04	44.38	43.40	43.68	1,510,818	+0.05(+0.11%)
Nov 04, 2021	43.65	44.87	43.42	43.63	1,169,651	-0.17(-0.40%)
Nov 03, 2021	42.95	44.41	42.95	43.80	1,540,055	+0.82(+1.92%)
Nov 02, 2021	43.74	44.18	42.91	42.98	2,394,994	-0.67(-1.53%)
Nov 01, 2021	43.51	44.27	43.09	43.65	1,604,310	+0.56(+1.30%)
Oct 29, 2021	43.65	44.25	42.79	43.09	2,343,495	-0.56(-1.29%)
Oct 28, 2021	45.25	45.25	42.53	43.65	5,273,769	-1.64(-3.62%)
Oct 27, 2021	45.94	46.02	44.78	45.29	2,584,630	-0.79(-1.72%)
Oct 26, 2021	46.59			46.08	826,236	-0.40(-0.85%)
Oct 25, 2021	46.35	46.67	46.10	46.48	1,295,487	+0.05(+0.10%)
Oct 22, 2021	46.46	47.13	46.18	46.43	942,004	+0.14(+0.29%)
Oct 21, 2021	45.54	46.37	45.42	46.29	1,069,646	+0.87(+1.92%)
Oct 20, 2021	44.53	45.58	44.47	45.42	868,562	+0.75(+1.67%)
Oct 19, 2021	45.30	45.53	44.53	44.68	647,280	-0.40(-0.88%)
Oct 18, 2021	43.13	45.11	43.12	45.07	1,495,872	+1.85(+4.28%)
Oct 15, 2021	44.05	44.34	43.20	43.22	918,292	-0.37(-0.84%)
Oct 14, 2021	43.14	43.97	42.84	43.59	1,374,611	+0.94(+2.20%)
Oct 13, 2021	43.38	43.43	42.54	42.65	1,926,567	-0.62(-1.43%)
Oct 12, 2021	43.49	43.85	43.26	43.27	974,671	-0.15(-0.33%)
Oct 11, 2021	43.57	44.10	43.40	43.42	918,964	-0.17(-0.40%)
Oct 08, 2021	44.40	44.67	43.55	43.59	1,019,917	-0.97(-2.17%)
Oct 07, 2021	44.34	45.40	44.25	44.56	1,426,113	+0.74(+1.68%)
Oct 06, 2021	43.42	44.09	42.80	43.82	1,892,491	-0.05(-0.11%)
Oct 05, 2021	44.23	44.81	43.81	43.87	1,951,305	-0.31(-0.70%)
Oct 04, 2021	44.92	45.02	43.97	44.18	2,724,654	-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.