Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.21	43.44	43.10	43.23	1,844,698	-0.03(-0.06%)
Dec 30, 2021	43.50	43.71	43.24	43.26	137,932	-0.13(-0.30%)
Dec 29, 2021	43.49	43.59	43.31	43.39	139,879	-0.01(-0.02%)
Dec 28, 2021	43.32	43.69	43.32	43.40	280,445	+0.05(+0.11%)
Dec 27, 2021	42.99	43.36	42.76	43.36	169,970	+0.46(+1.07%)
Dec 23, 2021	42.62	43.01	42.62	42.90	87,676	+0.45(+1.06%)
Dec 22, 2021	42.05	42.47	41.98	42.45	91,061	+0.40(+0.95%)
Dec 21, 2021	41.40	42.15	41.40	42.05	200,514	+1.06(+2.58%)
Dec 20, 2021	41.48	41.48	40.48	40.99	827,891	-1.01(-2.41%)
Dec 17, 2021	42.45	42.45	41.79	42.00	94,091	-0.68(-1.59%)
Dec 16, 2021	43.08	43.26	42.50	42.68	221,984	+0.00(+0.00%)
Dec 15, 2021	42.49	42.77	42.08	42.68	252,206	+0.35(+0.83%)
Dec 14, 2021	41.97	42.72	41.97	42.33	336,451	+0.26(+0.62%)
Dec 13, 2021	42.59	42.59	42.07	42.07	238,320	-0.64(-1.50%)
Dec 10, 2021	42.89	42.94	42.45	42.71	351,992	+0.00(+0.00%)
Dec 09, 2021	42.75	43.01	42.65	42.71	201,175	-0.27(-0.63%)
Dec 08, 2021	43.09	43.25	42.87	42.98	215,652	-0.07(-0.17%)
Dec 07, 2021	42.90	43.36	42.78	43.05	390,074	+0.56(+1.31%)
Dec 06, 2021	42.25	42.94	42.12	42.50	367,923	+0.68(+1.62%)
Dec 03, 2021	42.64	42.64	41.50	41.82	461,017	-0.69(-1.62%)
Dec 02, 2021	41.49	42.77	41.49	42.51	1,321,337	+1.17(+2.83%)
Dec 01, 2021	42.59	42.93	41.32	41.34	2,513,316	-0.48(-1.15%)
Nov 30, 2021	42.53	42.58	41.78	41.82	1,276,198	-1.13(-2.64%)
Nov 29, 2021	43.49	43.49	42.66	42.95	90,409	+0.02(+0.04%)
Nov 26, 2021	43.06	43.18	42.50	42.93	153,714	-1.41(-3.18%)
Nov 24, 2021	44.25	44.45	44.22	44.34	102,444	-0.09(-0.21%)
Nov 23, 2021	44.18	44.47	44.06	44.44	136,299	+0.44(+0.99%)
Nov 22, 2021	43.92	44.38	43.77	44.00	252,582	+0.38(+0.87%)
Nov 19, 2021	43.74	43.88	43.33	43.62	120,590	-0.39(-0.89%)
Nov 18, 2021	44.29	44.12	44.00	44.01	201,935	-0.19(-0.42%)
Nov 17, 2021	44.46	44.46	44.03	44.19	127,553	-0.38(-0.85%)
Nov 16, 2021	44.62	44.84	44.44	44.57	163,597	-0.03(-0.06%)
Nov 15, 2021	44.81	44.86	44.56	44.60	422,483	-0.02(-0.04%)
Nov 12, 2021	44.61	44.68	44.35	44.62	86,759	+0.05(+0.10%)
Nov 11, 2021	44.46	44.65	44.35	44.57	104,455	+0.23(+0.52%)
Nov 10, 2021	44.48			44.34	169,583	-0.13(-0.29%)
Nov 09, 2021	44.50	44.60	44.29	44.47	160,507	-0.21(-0.48%)
Nov 08, 2021	44.87	44.99	44.56	44.69	223,482	+0.03(+0.06%)
Nov 05, 2021	44.75	45.05	44.53	44.66	106,556	+0.19(+0.44%)
Nov 04, 2021	45.08	45.08	44.23	44.46	341,723	-0.64(-1.42%)
Nov 03, 2021	44.51	45.26	44.51	45.10	525,457	+0.52(+1.17%)
Nov 02, 2021	44.47	44.65	44.31	44.58	777,008	+0.17(+0.38%)
Nov 01, 2021	44.15	44.45	44.09	44.42	284,986	+0.57(+1.29%)
Oct 29, 2021	44.27	44.27	43.77	43.85	95,646	-0.41(-0.92%)
Oct 28, 2021	43.83	44.29	43.83	44.26	151,722	+0.64(+1.47%)
Oct 27, 2021	44.57	44.67	43.62	43.62	180,309	-1.09(-2.43%)
Oct 26, 2021	45.00		44.70	44.70	190,977	-0.13(-0.29%)
Oct 25, 2021	44.89	44.89	44.66	44.83	145,012	+0.11(+0.25%)
Oct 22, 2021	44.45	44.79	44.39	44.72	78,837	+0.37(+0.84%)
Oct 21, 2021	44.52	44.62	44.11	44.35	329,724	-0.14(-0.31%)
Oct 20, 2021	43.90	44.52	43.82	44.49	316,389	+0.63(+1.44%)
Oct 19, 2021	43.71	43.92	43.54	43.86	266,843	+0.45(+1.03%)
Oct 18, 2021	43.40	43.61	43.22	43.41	174,673	-0.03(-0.06%)
Oct 15, 2021	43.54	43.75	43.44	43.44	288,475	+0.20(+0.47%)
Oct 14, 2021	43.02	43.26	42.78	43.24	144,471	+0.69(+1.61%)
Oct 13, 2021	42.63	42.63	41.94	42.55	141,825	-0.07(-0.17%)
Oct 12, 2021	42.67	42.86	42.52	42.63	184,740	+0.02(+0.04%)
Oct 11, 2021	42.99	43.35	42.59	42.61	150,265	-0.22(-0.52%)
Oct 08, 2021	42.63	43.02	42.54	42.83	164,319	+0.22(+0.52%)
Oct 07, 2021	42.49	42.91	42.49	42.61	275,148	+0.45(+1.08%)
Oct 06, 2021	41.69	42.19	41.30	42.15	191,623	+0.08(+0.20%)
Oct 05, 2021	41.73	42.20	41.47	42.07	468,117	+0.61(+1.48%)
Oct 04, 2021	41.59	42.14	41.39	41.46	120,759	-0.21(-0.51%)

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.