Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	44.74	45.29	44.74	44.97	905,208	+0.15(+0.33%)
Dec 30, 2021	45.02	45.68	44.81	44.82	880,529	-0.09(-0.21%)
Dec 29, 2021	44.69	45.08	44.63	44.92	780,178	+0.40(+0.89%)
Dec 28, 2021	44.33	44.95	44.33	44.52	687,721	+0.07(+0.15%)
Dec 27, 2021	43.75	44.52	43.56	44.45	1,413,230	+0.59(+1.34%)
Dec 23, 2021	43.95	44.22	43.80	43.87	740,927	+0.12(+0.28%)
Dec 22, 2021	43.31	43.75	43.06	43.75	1,686,980	+0.49(+1.14%)
Dec 21, 2021	42.64	43.60	42.64	43.26	1,598,212	+0.99(+2.34%)
Dec 20, 2021	42.89	42.90	41.77	42.26	3,565,610	-1.13(-2.60%)
Dec 17, 2021	43.65	44.31	43.38	43.39	2,882,080	-0.50(-1.14%)
Dec 16, 2021	43.93	44.44	43.72	43.89	3,500,454	+0.26(+0.60%)
Dec 15, 2021	43.47	43.72	43.15	43.63	3,523,643	+0.47(+1.09%)
Dec 14, 2021	43.15	43.99	43.15	43.16	2,506,610	+0.09(+0.20%)
Dec 13, 2021	43.15	43.62	42.97	43.08	1,743,082	+0.08(+0.18%)
Dec 10, 2021	43.28	43.42	42.73	43.00	1,564,371	-0.10(-0.24%)
Dec 09, 2021	43.40	43.59	43.10	43.10	1,531,454	-0.61(-1.39%)
Dec 08, 2021	43.74	44.10	43.59	43.71	2,310,630	+0.18(+0.41%)
Dec 07, 2021	43.53	44.01	43.24	43.53	2,279,633	+0.62(+1.43%)
Dec 06, 2021	42.55	43.41	42.54	42.91	4,120,979	+0.59(+1.39%)
Dec 03, 2021	43.32	43.54	42.24	42.32	1,772,312	-0.84(-1.94%)
Dec 02, 2021	42.58	43.55	42.50	43.16	2,931,074	+1.06(+2.52%)
Dec 01, 2021	42.56	43.55	42.08	42.10	1,486,606	+0.30(+0.72%)
Nov 30, 2021	42.48	42.81	41.54	41.80	3,850,294	-0.89(-2.08%)
Nov 29, 2021	43.82	44.00	42.60	42.69	3,050,583	-0.76(-1.75%)
Nov 26, 2021	43.83	44.30	43.09	43.45	1,172,326	-1.52(-3.38%)
Nov 24, 2021	44.82	45.16	44.53	44.97	2,013,196	+0.13(+0.29%)
Nov 23, 2021	44.86	45.24	44.67	44.85	3,584,728	+0.10(+0.23%)
Nov 22, 2021	44.88	45.17	44.46	44.74	1,443,808	+0.11(+0.25%)
Nov 19, 2021	43.86	44.87	43.59	44.63	1,561,024	+0.74(+1.69%)
Nov 18, 2021	43.87	44.02	43.84	43.89	982,318	+0.09(+0.20%)
Nov 17, 2021	43.91	43.94	43.27	43.80	4,336,171	-0.13(-0.29%)
Nov 16, 2021	43.73	44.49	43.58	43.93	1,261,861	+0.28(+0.65%)
Nov 15, 2021	43.60	44.31	43.46	43.65	857,996	+0.00(+0.00%)
Nov 12, 2021	43.59	43.80	43.19	43.65	1,013,593	+0.17(+0.39%)
Nov 11, 2021	43.67	43.67	43.15	43.48	897,872	-0.18(-0.41%)
Nov 10, 2021	43.32			43.66	1,188,047	+0.31(+0.71%)
Nov 09, 2021	43.14	43.35	42.76	43.35	1,028,622	+0.05(+0.12%)
Nov 08, 2021	42.87	43.36	42.70	43.30	1,518,000	+0.71(+1.67%)
Nov 05, 2021	41.53	42.63	41.50	42.59	1,690,884	+1.32(+3.21%)
Nov 04, 2021	41.39	42.26	40.81	41.26	1,427,678	+0.39(+0.96%)
Nov 03, 2021	41.99	43.22	40.61	40.87	2,609,838	-0.37(-0.89%)
Nov 02, 2021	41.09	41.34	40.67	41.24	1,068,402	+0.15(+0.37%)
Nov 01, 2021	41.20	41.75	40.91	41.09	1,644,680	+0.14(+0.33%)
Oct 29, 2021	40.96	41.32	40.84	40.95	1,651,659	+0.04(+0.10%)
Oct 28, 2021	40.22	40.95	40.18	40.91	1,281,017	+0.79(+1.98%)
Oct 27, 2021	41.78	41.73	40.03	40.11	1,521,540	-1.63(-3.91%)
Oct 26, 2021	42.73		41.73	41.74	1,322,305	-0.79(-1.87%)
Oct 25, 2021	42.44	42.73	42.32	42.54	933,077	+0.11(+0.26%)
Oct 22, 2021	42.50	42.70	42.10	42.43	893,797	+0.03(+0.06%)
Oct 21, 2021	42.67	43.25	42.23	42.40	1,668,499	-0.21(-0.50%)
Oct 20, 2021	42.22	42.63	42.12	42.62	920,665	+0.44(+1.05%)
Oct 19, 2021	42.44	42.49	42.05	42.17	960,659	+0.06(+0.14%)
Oct 18, 2021	41.80	42.30	41.63	42.11	1,232,287	+0.13(+0.31%)
Oct 15, 2021	42.08	42.23	41.83	41.98	1,396,739	+0.14(+0.33%)
Oct 14, 2021	41.03	41.91	41.00	41.85	1,685,756	+1.03(+2.51%)
Oct 13, 2021	40.24	40.84	39.80	40.82	1,513,014	+0.50(+1.25%)
Oct 12, 2021	40.32	40.77	40.12	40.32	1,372,299	+0.36(+0.90%)
Oct 11, 2021	40.19	40.69	39.94	39.96	1,309,356	-0.03(-0.09%)
Oct 08, 2021	40.38	40.49	39.87	39.99	897,816	-0.17(-0.43%)
Oct 07, 2021	39.62	40.43	39.62	40.16	2,111,324	+0.80(+2.04%)
Oct 06, 2021	39.13	39.39	38.87	39.36	1,297,038	+0.09(+0.22%)
Oct 05, 2021	39.13	39.40	38.84	39.27	1,726,013	+0.14(+0.35%)
Oct 04, 2021	39.11	39.67	38.97	39.14	1,186,514	+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.