Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.52	43.78	43.22	43.35	1,341,316	-0.07(-0.16%)
Dec 30, 2021	43.90	44.07	43.40	43.42	2,227,204	-0.30(-0.69%)
Dec 29, 2021	43.95	44.22	43.68	43.72	1,958,277	-0.25(-0.57%)
Dec 28, 2021	44.23	44.46	43.85	43.97	1,243,448	-0.31(-0.70%)
Dec 27, 2021	43.65	44.29	43.32	44.28	1,507,065	+0.47(+1.07%)
Dec 23, 2021	44.03	44.45	43.77	43.81	1,945,023	+0.26(+0.60%)
Dec 22, 2021	43.02	43.64	42.78	43.55	1,830,143	+0.56(+1.30%)
Dec 21, 2021	42.34	43.19	42.34	42.99	2,068,331	+1.10(+2.63%)
Dec 20, 2021	41.65	41.89	41.19	41.89	2,401,555	-0.15(-0.36%)
Dec 17, 2021	42.64	42.67	42.00	42.04	2,326,115	-0.78(-1.82%)
Dec 16, 2021	43.00	43.47	42.76	42.82	1,498,489	+0.07(+0.16%)
Dec 15, 2021	42.48	42.90	41.95	42.75	2,004,581	+0.20(+0.47%)
Dec 14, 2021	42.62	43.26	42.47	42.55	2,174,002	-0.15(-0.35%)
Dec 13, 2021	43.15	43.25	42.62	42.70	2,466,747	-1.27(-2.89%)
Dec 10, 2021	44.22	44.29	43.53	43.97	4,178,475	+0.17(+0.39%)
Dec 09, 2021	43.92	44.03	43.56	43.80	3,602,360	-0.48(-1.08%)
Dec 08, 2021	44.63	44.90	44.24	44.28	3,605,733	+0.18(+0.41%)
Dec 07, 2021	44.47	44.91	43.95	44.10	3,656,873	-0.07(-0.16%)
Dec 06, 2021	44.61	44.68	44.11	44.17	2,471,493	+0.75(+1.73%)
Dec 03, 2021	44.06	44.22	43.12	43.42	2,218,255	-0.35(-0.80%)
Dec 02, 2021	43.05	43.96	42.57	43.77	5,537,849	+2.36(+5.70%)
Dec 01, 2021	43.00	43.06	41.35	41.41	4,969,905	-0.65(-1.55%)
Nov 30, 2021	41.79	42.24	41.51	42.06	3,538,853	-0.40(-0.94%)
Nov 29, 2021	43.11	43.38	42.38	42.46	2,332,410	+0.46(+1.10%)
Nov 26, 2021	41.80	42.08	41.37	42.00	2,773,927	-2.38(-5.36%)
Nov 24, 2021	43.70	44.49	43.68	44.38	1,981,139	+0.12(+0.27%)
Nov 23, 2021	43.50	44.34	43.48	44.26	2,894,233	+1.22(+2.83%)
Nov 22, 2021	42.61	43.55	42.59	43.04	2,340,042	-0.05(-0.12%)
Nov 19, 2021	43.58	43.76	42.94	43.09	2,238,628	-1.82(-4.05%)
Nov 18, 2021	44.56	45.05	44.90	44.91	3,301,555	-0.35(-0.77%)
Nov 17, 2021	45.34	45.83	45.05	45.26	2,266,561	-0.40(-0.88%)
Nov 16, 2021	45.77	45.95	45.59	45.66	2,512,102	+0.39(+0.86%)
Nov 15, 2021	45.02	45.55	44.70	45.27	1,944,584	+0.79(+1.78%)
Nov 12, 2021	44.30	44.60	44.22	44.48	1,155,826	+0.00(+0.00%)
Nov 11, 2021	44.73	45.03	44.45	44.48	1,267,032	+0.06(+0.14%)
Nov 10, 2021	45.48			44.42	1,866,162	-1.53(-3.33%)
Nov 09, 2021	45.89	45.99	45.21	45.95	1,598,312	+0.25(+0.55%)
Nov 08, 2021	45.61	46.00	45.56	45.70	2,712,906	+0.23(+0.51%)
Nov 05, 2021	45.38	45.66	44.99	45.47	1,865,423	+0.77(+1.72%)
Nov 04, 2021	45.12	45.22	44.41	44.70	2,820,097	+0.14(+0.31%)
Nov 03, 2021	44.43	44.80	44.27	44.56	2,755,651	-0.60(-1.33%)
Nov 02, 2021	44.95	45.26	44.68	45.16	2,910,134	-0.65(-1.42%)
Nov 01, 2021	46.07	46.05	45.66	45.81	3,663,886	-0.03(-0.07%)
Oct 29, 2021	46.38	46.64	45.65	45.84	6,514,263	-1.40(-2.96%)
Oct 28, 2021	47.77	47.89	46.59	47.24	5,350,196	-2.45(-4.93%)
Oct 27, 2021	48.62	50.44	48.26	49.69	6,266,753	+0.68(+1.39%)
Oct 26, 2021	49.58			49.01	2,341,478	-0.30(-0.61%)
Oct 25, 2021	49.35	49.49	48.88	49.31	3,566,282	+0.42(+0.86%)
Oct 22, 2021	48.90	49.10	48.46	48.89	2,300,876	-0.25(-0.51%)
Oct 21, 2021	49.36	49.56	48.63	49.14	2,509,679	-0.49(-0.99%)
Oct 20, 2021	49.32	50.05	49.16	49.63	3,020,435	+0.14(+0.28%)
Oct 19, 2021	49.48	49.65	49.13	49.49	2,740,877	+0.61(+1.25%)
Oct 18, 2021	49.20	49.35	48.78	48.88	2,427,715	-0.35(-0.71%)
Oct 15, 2021	49.14	49.49	48.97	49.23	3,893,379	+0.93(+1.93%)
Oct 14, 2021	48.72	48.77	48.13	48.30	3,132,148	+0.69(+1.45%)
Oct 13, 2021	46.96	47.78	46.80	47.61	3,678,437	+0.47(+1.00%)
Oct 12, 2021	47.28	47.63	46.92	47.14	3,374,002	+0.09(+0.19%)
Oct 11, 2021	47.39	47.49	46.97	47.05	3,127,134	+0.58(+1.25%)
Oct 08, 2021	46.34	47.00	46.33	46.47	2,671,826	+0.52(+1.13%)
Oct 07, 2021	45.56	46.11	45.38	45.95	2,988,742	+0.49(+1.08%)
Oct 06, 2021	45.25	45.59	44.95	45.46	3,974,228	-0.88(-1.90%)
Oct 05, 2021	46.00	46.65	45.74	46.34	4,125,884	+0.96(+2.12%)
Oct 04, 2021	45.43	46.08	45.23	45.38	3,768,723	+0.45(+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.