Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	45.42	45.77	45.20	45.54	911,744	+0.04(+0.09%)
Dec 30, 2021	46.19	46.53	45.49	45.50	905,551	-0.76(-1.63%)
Dec 29, 2021	45.68	46.59	45.67	46.26	1,671,010	+0.56(+1.23%)
Dec 28, 2021	45.51	46.28	45.50	45.70	1,418,300	+0.16(+0.36%)
Dec 27, 2021	44.83	45.53	44.56	45.53	2,189,745	+0.70(+1.56%)
Dec 23, 2021	45.17	45.63	44.80	44.83	2,675,026	-0.19(-0.43%)
Dec 22, 2021	44.18	45.40	44.18	45.03	4,436,603	+0.82(+1.86%)
Dec 21, 2021	43.93	44.23	43.32	44.20	2,764,206	+0.76(+1.76%)
Dec 20, 2021	43.68	43.71	42.39	43.44	2,283,707	-0.77(-1.75%)
Dec 17, 2021	44.36	44.68	43.70	44.21	3,957,993	-0.70(-1.55%)
Dec 16, 2021	45.89	46.02	44.66	44.91	3,080,798	-0.78(-1.72%)
Dec 15, 2021	44.76	45.78	43.83	45.70	2,560,075	+1.25(+2.81%)
Dec 14, 2021	43.85	44.88	43.72	44.45	2,828,327	+0.16(+0.37%)
Dec 13, 2021	43.83	44.72	42.88	44.28	2,863,393	+0.87(+2.01%)
Dec 10, 2021	43.59	43.91	43.02	43.41	1,391,536	+0.05(+0.11%)
Dec 09, 2021	43.88	44.49	43.35	43.36	987,068	-0.95(-2.14%)
Dec 08, 2021	44.29	44.55	43.78	44.31	1,079,544	+0.38(+0.86%)
Dec 07, 2021	44.39	45.22	43.81	43.93	1,801,460	+0.05(+0.11%)
Dec 06, 2021	42.32	44.27	42.01	43.88	3,677,249	+1.60(+3.78%)
Dec 03, 2021	43.76	43.87	42.01	42.29	2,216,797	-1.13(-2.61%)
Dec 02, 2021	41.92	43.56	41.88	43.42	1,956,940	+1.51(+3.60%)
Dec 01, 2021	42.04	43.58	41.88	41.91	4,011,292	+0.43(+1.03%)
Nov 30, 2021	40.73	41.83	40.67	41.48	3,054,646	+0.31(+0.75%)
Nov 29, 2021	41.44	41.70	40.78	41.17	1,928,514	+0.28(+0.69%)
Nov 26, 2021	40.99	41.52	40.44	40.89	1,639,678	-1.59(-3.74%)
Nov 24, 2021	42.02	42.78	41.78	42.48	1,233,670	-0.04(-0.09%)
Nov 23, 2021	42.50	42.82	41.65	42.52	1,325,816	-0.16(-0.36%)
Nov 22, 2021	42.92	43.35	42.15	42.67	1,235,629	+0.09(+0.20%)
Nov 19, 2021	42.57	43.04	42.36	42.59	1,678,809	-0.22(-0.52%)
Nov 18, 2021	43.25	42.85	42.56	42.81	999,902	-0.08(-0.18%)
Nov 17, 2021	44.63	44.77	42.78	42.89	1,492,401	-1.63(-3.65%)
Nov 16, 2021	43.89	44.99	43.56	44.51	1,659,416	+0.76(+1.73%)
Nov 15, 2021	43.75	43.97	43.02	43.76	1,140,595	+0.35(+0.80%)
Nov 12, 2021	42.36	44.00	42.15	43.41	1,529,169	+1.14(+2.70%)
Nov 11, 2021	42.77	42.95	42.05	42.27	1,212,501	-0.16(-0.39%)
Nov 10, 2021	43.00			42.43	1,298,588	-0.64(-1.48%)
Nov 09, 2021	43.21	43.81	42.90	43.07	1,137,836	-0.25(-0.58%)
Nov 08, 2021	43.58	43.93	43.13	43.32	1,320,627	-0.24(-0.55%)
Nov 05, 2021	43.92	44.27	43.29	43.56	1,514,737	+0.05(+0.11%)
Nov 04, 2021	43.54	44.75	43.30	43.52	1,172,685	-0.17(-0.40%)
Nov 03, 2021	42.84	44.30	42.84	43.69	1,544,051	+0.82(+1.92%)
Nov 02, 2021	43.62	44.07	42.80	42.87	2,401,207	-0.67(-1.53%)
Nov 01, 2021	43.40	44.15	42.98	43.54	1,608,472	+0.56(+1.30%)
Oct 29, 2021	43.54	44.13	42.68	42.98	2,349,575	-0.56(-1.29%)
Oct 28, 2021	45.13	45.13	42.42	43.54	5,287,451	-1.63(-3.62%)
Oct 27, 2021	45.82	45.90	44.66	45.17	2,591,335	-0.79(-1.72%)
Oct 26, 2021	46.47			45.96	828,380	-0.40(-0.85%)
Oct 25, 2021	46.23	46.55	45.98	46.36	1,298,848	+0.05(+0.10%)
Oct 22, 2021	46.34	47.00	46.06	46.31	944,448	+0.14(+0.29%)
Oct 21, 2021	45.42	46.25	45.30	46.17	1,072,421	+0.87(+1.92%)
Oct 20, 2021	44.41	45.46	44.36	45.30	870,815	+0.74(+1.67%)
Oct 19, 2021	45.18	45.41	44.41	44.56	648,959	-0.40(-0.88%)
Oct 18, 2021	43.01	44.99	43.00	44.96	1,499,753	+1.85(+4.28%)
Oct 15, 2021	43.93	44.22	43.09	43.11	920,674	-0.37(-0.84%)
Oct 14, 2021	43.03	43.85	42.73	43.48	1,378,178	+0.94(+2.20%)
Oct 13, 2021	43.26	43.32	42.43	42.54	1,931,565	-0.62(-1.43%)
Oct 12, 2021	43.38	43.74	43.15	43.16	977,200	-0.15(-0.33%)
Oct 11, 2021	43.46	43.99	43.28	43.30	921,348	-0.17(-0.40%)
Oct 08, 2021	44.29	44.56	43.44	43.48	1,022,563	-0.97(-2.17%)
Oct 07, 2021	44.22	45.28	44.13	44.44	1,429,812	+0.73(+1.68%)
Oct 06, 2021	43.30	43.98	42.69	43.71	1,897,401	-0.05(-0.11%)
Oct 05, 2021	44.12	44.70	43.70	43.76	1,956,367	-0.31(-0.70%)
Oct 04, 2021	44.80	44.91	43.85	44.07	2,731,722	-0.90(-2.00%)

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.