Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	45.12	45.68	45.12	45.36	897,457	+0.15(+0.33%)
Dec 30, 2021	45.41	46.07	45.19	45.21	872,990	-0.10(-0.21%)
Dec 29, 2021	45.07	45.47	45.02	45.31	773,498	+0.40(+0.89%)
Dec 28, 2021	44.72	45.34	44.71	44.91	681,833	+0.07(+0.16%)
Dec 27, 2021	44.12	44.91	43.94	44.84	1,401,129	+0.59(+1.34%)
Dec 23, 2021	44.33	44.60	44.18	44.25	734,583	+0.12(+0.28%)
Dec 22, 2021	43.68	44.12	43.43	44.12	1,672,536	+0.50(+1.14%)
Dec 21, 2021	43.00	43.98	43.00	43.63	1,584,528	+1.00(+2.35%)
Dec 20, 2021	43.26	43.27	42.13	42.63	3,535,081	-1.14(-2.60%)
Dec 17, 2021	44.03	44.69	43.75	43.77	2,857,404	-0.50(-1.14%)
Dec 16, 2021	44.31	44.82	44.10	44.27	3,470,483	+0.28(+0.63%)
Dec 15, 2021	43.83	44.08	43.50	43.99	3,494,642	+0.47(+1.09%)
Dec 14, 2021	43.50	44.36	43.50	43.52	2,485,979	+0.09(+0.20%)
Dec 13, 2021	43.50	43.99	43.32	43.43	1,728,735	+0.08(+0.18%)
Dec 10, 2021	43.64	43.78	43.09	43.36	1,551,496	-0.10(-0.24%)
Dec 09, 2021	43.76	43.95	43.46	43.46	1,518,850	-0.61(-1.39%)
Dec 08, 2021	44.11	44.47	43.95	44.07	2,291,612	+0.18(+0.41%)
Dec 07, 2021	43.89	44.37	43.60	43.89	2,260,870	+0.62(+1.43%)
Dec 06, 2021	42.90	43.77	42.90	43.27	4,087,062	+0.59(+1.39%)
Dec 03, 2021	43.68	43.90	42.59	42.68	1,757,725	-0.84(-1.94%)
Dec 02, 2021	42.93	43.91	42.85	43.52	2,906,949	+1.07(+2.52%)
Dec 01, 2021	42.91	43.91	42.43	42.45	1,474,370	+0.30(+0.72%)
Nov 30, 2021	42.83	43.17	41.88	42.15	3,818,605	-0.90(-2.08%)
Nov 29, 2021	44.18	44.36	42.95	43.05	3,025,475	-0.77(-1.75%)
Nov 26, 2021	44.19	44.67	43.45	43.81	1,162,677	-1.53(-3.38%)
Nov 24, 2021	45.19	45.54	44.90	45.35	1,996,626	+0.13(+0.29%)
Nov 23, 2021	45.24	45.61	45.04	45.22	3,555,224	+0.10(+0.23%)
Nov 22, 2021	45.25	45.55	44.83	45.11	1,431,924	+0.11(+0.25%)
Nov 19, 2021	44.23	45.24	43.95	45.00	1,548,176	+0.75(+1.69%)
Nov 18, 2021	44.24	44.38	44.20	44.25	974,233	+0.09(+0.20%)
Nov 17, 2021	44.27	44.31	43.63	44.17	4,300,482	-0.13(-0.29%)
Nov 16, 2021	44.10	44.86	43.94	44.30	1,251,475	+0.28(+0.65%)
Nov 15, 2021	43.96	44.68	43.82	44.01	850,934	+0.00(+0.00%)
Nov 12, 2021	43.95	44.16	43.55	44.01	1,005,251	+0.17(+0.39%)
Nov 11, 2021	44.04	44.04	43.50	43.84	890,482	-0.18(-0.41%)
Nov 10, 2021	43.68			44.02	1,178,269	+0.31(+0.71%)
Nov 09, 2021	43.49	43.71	43.11	43.71	1,020,156	+0.05(+0.12%)
Nov 08, 2021	43.23	43.72	43.05	43.66	1,505,506	+0.72(+1.67%)
Nov 05, 2021	41.87	42.99	41.84	42.94	1,676,967	+1.34(+3.21%)
Nov 04, 2021	41.74	42.61	41.15	41.61	1,415,928	+0.40(+0.96%)
Nov 03, 2021	42.34	43.58	40.94	41.21	2,588,358	-0.37(-0.89%)
Nov 02, 2021	41.43	41.68	41.01	41.58	1,059,609	+0.16(+0.37%)
Nov 01, 2021	41.55	42.10	41.25	41.43	1,631,143	+0.14(+0.33%)
Oct 29, 2021	41.30	41.67	41.18	41.29	1,638,065	+0.04(+0.10%)
Oct 28, 2021	40.56	41.29	40.51	41.25	1,270,474	+0.80(+1.98%)
Oct 27, 2021	42.12	42.08	40.36	40.44	1,509,017	-1.65(-3.91%)
Oct 26, 2021	43.09		42.08	42.09	1,311,421	-0.80(-1.87%)
Oct 25, 2021	42.80	43.09	42.67	42.89	925,397	+0.11(+0.26%)
Oct 22, 2021	42.85	43.05	42.45	42.78	886,441	+0.03(+0.06%)
Oct 21, 2021	43.02	43.61	42.58	42.75	1,654,766	-0.22(-0.50%)
Oct 20, 2021	42.57	42.99	42.47	42.97	913,088	+0.45(+1.05%)
Oct 19, 2021	42.79	42.84	42.40	42.52	952,752	+0.06(+0.14%)
Oct 18, 2021	42.15	42.65	41.98	42.46	1,222,144	+0.13(+0.31%)
Oct 15, 2021	42.43	42.58	42.18	42.33	1,385,244	+0.14(+0.33%)
Oct 14, 2021	41.37	42.26	41.34	42.19	1,671,882	+1.03(+2.51%)
Oct 13, 2021	40.57	41.18	40.13	41.16	1,500,561	+0.51(+1.25%)
Oct 12, 2021	40.66	41.11	40.45	40.65	1,361,004	+0.36(+0.90%)
Oct 11, 2021	40.52	41.03	40.27	40.29	1,298,580	-0.03(-0.09%)
Oct 08, 2021	40.72	40.83	40.20	40.32	890,427	-0.17(-0.43%)
Oct 07, 2021	39.95	40.77	39.95	40.50	2,093,946	+0.81(+2.04%)
Oct 06, 2021	39.45	39.72	39.19	39.69	1,286,363	+0.09(+0.22%)
Oct 05, 2021	39.45	39.73	39.16	39.60	1,711,807	+0.14(+0.35%)
Oct 04, 2021	39.44	40.00	39.29	39.46	1,176,748	+0.10(+0.26%)

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.