Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.50	43.59	43.23	43.23	771,909	-0.28(-0.63%)
Dec 30, 2021	43.59	43.70	43.38	43.50	796,248	-0.05(-0.12%)
Dec 29, 2021	43.42	43.58	43.37	43.56	940,299	+0.25(+0.58%)
Dec 28, 2021	43.41	43.50	43.21	43.31	1,049,231	-0.27(-0.61%)
Dec 27, 2021	43.28	43.63	43.22	43.57	996,240	+0.58(+1.34%)
Dec 23, 2021	42.89	43.10	42.87	43.00	1,422,219	+0.09(+0.20%)
Dec 22, 2021	42.51	42.99	42.43	42.91	646,446	+0.15(+0.34%)
Dec 21, 2021	42.57	42.86	42.44	42.76	1,429,352	+0.51(+1.20%)
Dec 20, 2021	42.34	42.42	42.12	42.25	1,410,092	+0.08(+0.18%)
Dec 17, 2021	42.55	42.61	41.96	42.18	1,812,340	-0.35(-0.83%)
Dec 16, 2021	42.35	42.81	42.28	42.53	2,912,615	-0.01(-0.02%)
Dec 15, 2021	41.78	42.63	41.68	42.54	5,308,459	+1.08(+2.60%)
Dec 14, 2021	41.74	41.90	41.46	41.46	2,249,830	-0.62(-1.48%)
Dec 13, 2021	41.95	42.34	41.93	42.08	1,712,475	-0.26(-0.61%)
Dec 10, 2021	42.11	42.37	41.86	42.34	4,914,147	+1.52(+3.72%)
Dec 09, 2021	41.24	41.24	40.74	40.82	1,195,691	-0.59(-1.42%)
Dec 08, 2021	41.55	41.58	41.27	41.41	1,133,243	+0.07(+0.17%)
Dec 07, 2021	40.93	41.42	40.87	41.34	1,645,322	+0.30(+0.74%)
Dec 06, 2021	41.01	41.24	40.92	41.04	1,434,666	+0.42(+1.04%)
Dec 03, 2021	40.93	41.01	40.49	40.61	2,368,005	-0.54(-1.30%)
Dec 02, 2021	41.37	41.43	40.98	41.15	1,962,239	-0.32(-0.77%)
Dec 01, 2021	41.43	42.02	41.18	41.47	2,598,934	+0.42(+1.03%)
Nov 30, 2021	41.50	41.63	40.77	41.05	1,922,716	-0.55(-1.33%)
Nov 29, 2021	41.55	41.94	39.80	41.60	2,543,878	-0.08(-0.19%)
Nov 26, 2021	41.99	42.05	41.44	41.68	1,714,316	-0.72(-1.69%)
Nov 24, 2021	42.23	42.46	42.08	42.39	2,116,295	-0.67(-1.56%)
Nov 23, 2021	42.85	43.05	42.81	43.06	1,247,672	-0.05(-0.12%)
Nov 22, 2021	43.08	43.65	43.05	43.12	3,085,868	-0.57(-1.30%)
Nov 19, 2021	43.48	43.70	43.38	43.69	2,546,754	+0.40(+0.92%)
Nov 18, 2021	43.50	43.50	43.25	43.29	2,254,442	-0.72(-1.65%)
Nov 17, 2021	44.16	44.23	44.01	44.01	1,179,526	+0.09(+0.20%)
Nov 16, 2021	44.21	44.30	43.91	43.93	877,904	-0.16(-0.37%)
Nov 15, 2021	44.14	44.36	44.03	44.09	1,456,261	+0.28(+0.65%)
Nov 12, 2021	44.21	44.21	43.81	43.81	1,233,319	-0.67(-1.51%)
Nov 11, 2021	44.41	44.50	44.27	44.48	702,711	+0.18(+0.41%)
Nov 10, 2021	44.70		44.19	44.30	1,314,443	+0.07(+0.16%)
Nov 09, 2021	44.41	44.52	44.17	44.23	1,496,823	+0.13(+0.29%)
Nov 08, 2021	44.15	44.39	44.01	44.10	1,003,163	-0.16(-0.35%)
Nov 05, 2021	44.10	44.32	43.96	44.26	1,453,307	-0.43(-0.97%)
Nov 04, 2021	44.86	44.87	44.37	44.69	1,019,721	-0.48(-1.07%)
Nov 03, 2021	45.03	45.37	45.01	45.17	2,327,786	+0.36(+0.81%)
Nov 02, 2021	44.93	45.08	44.56	44.81	2,029,532	+0.54(+1.23%)
Nov 01, 2021	43.86	44.38	43.94	44.26	1,779,427	+0.75(+1.73%)
Oct 29, 2021	43.24	43.81	42.98	43.51	3,612,877	+0.25(+0.58%)
Oct 28, 2021	43.13	43.64	43.12	43.26	2,896,550	+0.49(+1.15%)
Oct 27, 2021	43.22	43.25	42.76	42.77	2,469,537	-0.34(-0.78%)
Oct 26, 2021	42.83	43.25		43.11	2,032,936	+0.15(+0.34%)
Oct 25, 2021	43.01	43.13	42.68	42.96	1,889,503	-0.11(-0.26%)
Oct 22, 2021	42.64	43.32	42.62	43.07	2,500,435	+0.61(+1.44%)
Oct 21, 2021	42.29	42.46	42.10	42.46	1,473,236	+0.14(+0.33%)
Oct 20, 2021	42.45	42.73	42.21	42.32	3,942,624	+0.85(+2.06%)
Oct 19, 2021	40.86	41.60	40.83	41.47	1,799,253	+0.03(+0.06%)
Oct 18, 2021	41.56	41.61	41.35	41.44	1,249,827	-0.71(-1.68%)
Oct 15, 2021	41.78	42.24	41.73	42.15	1,412,963	+0.22(+0.53%)
Oct 14, 2021	42.11	42.14	41.92	41.93	898,478	+0.32(+0.77%)
Oct 13, 2021	41.47	41.90	41.47	41.61	1,608,062	-0.07(-0.17%)
Oct 12, 2021	41.70	41.74	41.44	41.68	1,425,701	-0.33(-0.78%)
Oct 11, 2021	42.31	42.35	41.98	42.00	836,016	-0.28(-0.67%)
Oct 08, 2021	42.18	42.30	42.01	42.29	1,227,699	+0.35(+0.84%)
Oct 07, 2021	41.68	42.07	41.68	41.93	930,668	+0.35(+0.83%)
Oct 06, 2021	41.33	41.66	41.11	41.59	1,410,051	-0.10(-0.25%)
Oct 05, 2021	41.69	41.95	41.59	41.69	1,243,784	-0.05(-0.12%)
Oct 04, 2021	41.67	41.99	41.55	41.74	1,498,799	+0.41(+1.00%)

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.