Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	45.45	45.54	45.16	45.16	738,823	-0.29(-0.63%)
Dec 30, 2021	45.54	45.66	45.32	45.45	762,119	-0.05(-0.12%)
Dec 29, 2021	45.36	45.53	45.31	45.51	899,996	+0.26(+0.58%)
Dec 28, 2021	45.35	45.45	45.15	45.25	1,004,259	-0.28(-0.61%)
Dec 27, 2021	45.22	45.58	45.16	45.53	953,540	+0.60(+1.34%)
Dec 23, 2021	44.81	45.03	44.79	44.92	1,361,261	+0.09(+0.20%)
Dec 22, 2021	44.42	44.91	44.33	44.83	618,739	+0.15(+0.34%)
Dec 21, 2021	44.48	44.78	44.34	44.68	1,368,088	+0.53(+1.20%)
Dec 20, 2021	44.24	44.32	44.01	44.15	1,349,653	+0.08(+0.18%)
Dec 17, 2021	44.45	44.52	43.83	44.06	1,734,661	-0.37(-0.83%)
Dec 16, 2021	44.24	44.72	44.17	44.43	2,787,777	-0.01(-0.02%)
Dec 15, 2021	43.65	44.54	43.54	44.44	5,080,931	+1.13(+2.60%)
Dec 14, 2021	43.60	43.78	43.32	43.32	2,153,399	-0.65(-1.48%)
Dec 13, 2021	43.83	44.24	43.80	43.97	1,639,076	-0.27(-0.61%)
Dec 10, 2021	43.99	44.26	43.73	44.24	4,703,520	+1.59(+3.72%)
Dec 09, 2021	43.09	43.09	42.57	42.65	1,144,442	-0.61(-1.42%)
Dec 08, 2021	43.41	43.45	43.12	43.26	1,084,671	+0.07(+0.17%)
Dec 07, 2021	42.77	43.27	42.70	43.19	1,574,801	+0.32(+0.74%)
Dec 06, 2021	42.85	43.09	42.75	42.87	1,373,174	+0.44(+1.04%)
Dec 03, 2021	42.77	42.85	42.30	42.43	2,266,509	-0.56(-1.30%)
Dec 02, 2021	43.23	43.28	42.81	42.99	1,878,135	-0.33(-0.77%)
Dec 01, 2021	43.28	43.91	43.02	43.33	2,487,540	+0.44(+1.03%)
Nov 30, 2021	43.36	43.50	42.60	42.88	1,840,306	-0.58(-1.33%)
Nov 29, 2021	43.42	43.82	41.58	43.46	2,434,844	-0.08(-0.19%)
Nov 26, 2021	43.87	43.93	43.30	43.54	1,640,838	-0.75(-1.69%)
Nov 24, 2021	44.12	44.36	43.97	44.29	2,025,588	-0.70(-1.56%)
Nov 23, 2021	44.77	44.98	44.72	44.99	1,194,195	-0.05(-0.12%)
Nov 22, 2021	45.01	45.60	44.98	45.05	2,953,604	-0.59(-1.30%)
Nov 19, 2021	45.43	45.66	45.33	45.64	2,437,596	+0.41(+0.92%)
Nov 18, 2021	45.45	45.44	45.19	45.23	2,157,814	-0.76(-1.65%)
Nov 17, 2021	46.14	46.21	45.98	45.98	1,128,970	+0.09(+0.20%)
Nov 16, 2021	46.19	46.28	45.88	45.89	840,276	-0.17(-0.37%)
Nov 15, 2021	46.12	46.35	46.00	46.07	1,393,844	+0.30(+0.65%)
Nov 12, 2021	46.19	46.19	45.77	45.77	1,180,457	-0.70(-1.51%)
Nov 11, 2021	46.40	46.49	46.26	46.47	672,592	+0.19(+0.41%)
Nov 10, 2021	46.70		46.17	46.28	1,258,105	+0.07(+0.16%)
Nov 09, 2021	46.40	46.52	46.15	46.21	1,432,667	+0.14(+0.29%)
Nov 08, 2021	46.13	46.38	45.98	46.08	960,166	-0.16(-0.35%)
Nov 05, 2021	46.08	46.31	45.93	46.24	1,391,016	-0.45(-0.97%)
Nov 04, 2021	46.87	46.88	46.35	46.69	976,014	-0.50(-1.07%)
Nov 03, 2021	47.05	47.40	47.02	47.19	2,228,014	+0.38(+0.81%)
Nov 02, 2021	46.94	47.10	46.55	46.81	1,942,544	+0.57(+1.23%)
Nov 01, 2021	45.82	46.36	45.91	46.25	1,703,158	+0.78(+1.73%)
Oct 29, 2021	45.17	45.77	44.90	45.46	3,458,024	+0.26(+0.58%)
Oct 28, 2021	45.06	45.60	45.05	45.20	2,772,400	+0.51(+1.15%)
Oct 27, 2021	45.16	45.18	44.68	44.69	2,363,689	-0.35(-0.78%)
Oct 26, 2021	44.75	45.19		45.04	1,945,802	+0.15(+0.34%)
Oct 25, 2021	44.94	45.06	44.59	44.88	1,808,516	-0.12(-0.26%)
Oct 22, 2021	44.55	45.26	44.53	45.00	2,393,263	+0.64(+1.44%)
Oct 21, 2021	44.18	44.36	43.98	44.36	1,410,091	+0.14(+0.33%)
Oct 20, 2021	44.35	44.64	44.10	44.22	3,773,638	+0.89(+2.06%)
Oct 19, 2021	42.69	43.47	42.66	43.33	1,722,135	+0.03(+0.06%)
Oct 18, 2021	43.42	43.47	43.20	43.30	1,196,258	-0.74(-1.68%)
Oct 15, 2021	43.65	44.14	43.60	44.04	1,352,401	+0.23(+0.54%)
Oct 14, 2021	43.99	44.03	43.80	43.80	859,968	+0.33(+0.77%)
Oct 13, 2021	43.33	43.78	43.33	43.47	1,539,138	-0.07(-0.17%)
Oct 12, 2021	43.57	43.61	43.30	43.54	1,364,593	-0.34(-0.78%)
Oct 11, 2021	44.20	44.24	43.86	43.88	800,183	-0.30(-0.67%)
Oct 08, 2021	44.07	44.19	43.89	44.18	1,175,078	+0.37(+0.84%)
Oct 07, 2021	43.54	43.96	43.54	43.81	890,778	+0.36(+0.83%)
Oct 06, 2021	43.18	43.53	42.95	43.45	1,349,615	-0.11(-0.25%)
Oct 05, 2021	43.56	43.83	43.45	43.56	1,190,474	-0.05(-0.12%)
Oct 04, 2021	43.53	43.87	43.41	43.61	1,434,559	+0.43(+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.