Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.94	43.94	43.78	43.78	3,544	-0.10(-0.24%)
Dec 30, 2021	44.08	44.13	43.89	43.89	7,049	-0.18(-0.41%)
Dec 29, 2021	43.98	44.08	43.95	44.07	6,444	+0.09(+0.21%)
Dec 28, 2021	44.21	44.21	43.97	43.97	18,657	-0.07(-0.16%)
Dec 27, 2021	43.51	44.04	43.51	44.04	18,192	+0.62(+1.43%)
Dec 23, 2021	43.38	43.53	43.38	43.42	13,369	+0.26(+0.60%)
Dec 22, 2021	42.72	43.17	42.68	43.16	187,569	+0.47(+1.11%)
Dec 21, 2021	42.34	42.69	42.07	42.69	11,788	+0.77(+1.84%)
Dec 20, 2021	41.93	41.93	41.66	41.91	188,580	-0.49(-1.16%)
Dec 17, 2021	42.61	42.72	42.37	42.41	24,947	-0.49(-1.14%)
Dec 16, 2021	43.59	43.59	42.76	42.90	111,465	-0.43(-0.99%)
Dec 15, 2021	42.50	43.33	42.37	43.33	16,239	+0.78(+1.83%)
Dec 14, 2021	42.68	42.77	42.35	42.55	16,477	-0.37(-0.85%)
Dec 13, 2021	43.44	43.44	42.91	42.91	9,757	-0.50(-1.15%)
Dec 10, 2021	43.32	43.41	42.99	43.41	53,427	+0.40(+0.93%)
Dec 09, 2021	43.21	43.21	43.00	43.01	16,143	-0.28(-0.64%)
Dec 08, 2021	43.11	43.29	43.00	43.29	112,974	+0.19(+0.44%)
Dec 07, 2021	42.98	43.19	42.98	43.10	21,485	+0.83(+1.97%)
Dec 06, 2021	42.13	42.36	42.10	42.27	827,731	+0.50(+1.20%)
Dec 03, 2021	42.39	42.39	41.44	41.76	17,952	-0.38(-0.91%)
Dec 02, 2021	41.93	42.32	41.82	42.15	68,019	+0.50(+1.20%)
Dec 01, 2021	42.53	42.77	41.65	41.65	544,740	-0.41(-0.98%)
Nov 30, 2021	42.50	42.55	42.02	42.06	112,573	-0.75(-1.76%)
Nov 29, 2021	42.76	42.91	42.64	42.81	16,812	+0.56(+1.32%)
Nov 26, 2021	42.63	42.63	42.18	42.26	6,173	-0.97(-2.25%)
Nov 24, 2021	43.05	43.23	42.86	43.23	21,500	+0.13(+0.30%)
Nov 23, 2021	43.06	43.10	42.86	43.10	6,431	+0.07(+0.15%)
Nov 22, 2021	43.39	43.64	43.04	43.04	5,346	-0.14(-0.33%)
Nov 19, 2021	43.31	43.31	43.16	43.18	5,062	-0.03(-0.06%)
Nov 18, 2021	43.07	43.23	43.21	43.21	20,757	+0.26(+0.60%)
Nov 17, 2021	43.09	43.09	42.90	42.95	18,627	-0.07(-0.15%)
Nov 16, 2021	42.87	43.08	42.87	43.02	2,788	+0.25(+0.59%)
Nov 15, 2021	42.98	42.98	42.77	42.77	3,932	-0.07(-0.16%)
Nov 12, 2021	42.58	42.85	42.58	42.83	4,002	+0.29(+0.68%)
Nov 11, 2021	42.66	42.66	42.55	42.55	180,511	-0.04(-0.09%)
Nov 10, 2021	42.79			42.58	125,607	-0.29(-0.68%)
Nov 09, 2021	43.12	43.12	42.81	42.87	31,498	-0.17(-0.39%)
Nov 08, 2021	43.03	43.14	42.98	43.04	14,862	+0.06(+0.14%)
Nov 05, 2021	43.08	43.17	42.88	42.98	24,830	+0.14(+0.32%)
Nov 04, 2021	42.71	42.84	42.50	42.84	20,882	+0.30(+0.70%)
Nov 03, 2021	42.17	42.55	42.17	42.55	24,319	+0.31(+0.73%)
Nov 02, 2021	42.16	42.28	42.16	42.23	36,220	+0.17(+0.41%)
Nov 01, 2021	42.23	42.03	41.92	42.06	4,604	+0.03(+0.07%)
Oct 29, 2021	41.73	42.03	41.73	42.03	7,433	+0.12(+0.28%)
Oct 28, 2021	41.66	41.92	41.66	41.92	4,003	+0.40(+0.97%)
Oct 27, 2021	41.69	41.78	41.51	41.51	11,787	-0.10(-0.25%)
Oct 26, 2021	41.71			41.62	67,708	+0.23(+0.55%)
Oct 25, 2021	41.29	41.47	41.29	41.39	16,294	+0.17(+0.40%)
Oct 22, 2021	41.23	41.28	41.03	41.22	12,795	+0.02(+0.04%)
Oct 21, 2021	41.04	41.21	41.04	41.21	7,241	+0.14(+0.33%)
Oct 20, 2021	40.95	41.13	40.95	41.07	11,018	+0.17(+0.41%)
Oct 19, 2021	40.73	40.93	40.73	40.90	7,042	+0.27(+0.65%)
Oct 18, 2021	40.44	40.64	40.42	40.64	2,450	+0.11(+0.28%)
Oct 15, 2021	40.31	40.52	40.15	40.52	7,933	+0.38(+0.94%)
Oct 14, 2021	39.88	40.15	39.88	40.15	19,071	+0.69(+1.76%)
Oct 13, 2021	39.24	39.49	39.24	39.45	6,570	+0.10(+0.24%)
Oct 12, 2021	39.63	39.63	39.36	39.36	5,530	-0.10(-0.24%)
Oct 11, 2021	39.71	39.91	39.45	39.45	7,310	-0.25(-0.63%)
Oct 08, 2021	39.90	39.90	39.70	39.70	6,419	-0.02(-0.05%)
Oct 07, 2021	39.61	39.96	39.61	39.72	54,658	+0.37(+0.93%)
Oct 06, 2021	38.92	39.35	38.86	39.35	4,483	+0.19(+0.49%)
Oct 05, 2021	38.98	39.38	38.96	39.16	43,248	+0.37(+0.94%)
Oct 04, 2021	39.17	39.17	38.64	38.80	3,896	-0.48(-1.23%)

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.