Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	42.60	43.28	42.47	43.13	1,149,768	+0.42(+0.98%)
Dec 30, 2021	43.00	43.12	42.66	42.72	1,013,061	-0.05(-0.11%)
Dec 29, 2021	42.43	42.83	42.42	42.76	1,162,791	+0.17(+0.39%)
Dec 28, 2021	42.27	42.91	42.27	42.60	876,180	+0.08(+0.20%)
Dec 27, 2021	42.38	42.60	42.07	42.51	1,057,544	+0.08(+0.20%)
Dec 23, 2021	41.78	42.48	41.78	42.43	2,551,262	+0.87(+2.08%)
Dec 22, 2021	41.45	42.19	41.45	41.56	2,224,072	+0.11(+0.27%)
Dec 21, 2021	40.70	41.50	40.59	41.45	2,328,778	+1.08(+2.67%)
Dec 20, 2021	41.20	41.24	39.65	40.37	2,651,138	-1.27(-3.04%)
Dec 17, 2021	41.58	42.16	41.26	41.64	4,330,015	-0.24(-0.58%)
Dec 16, 2021	42.13	42.84	41.81	41.88	2,919,334	+0.07(+0.18%)
Dec 15, 2021	42.58	42.66	41.24	41.80	1,864,490	-0.88(-2.07%)
Dec 14, 2021	43.02	43.53	42.60	42.69	1,245,105	-0.14(-0.33%)
Dec 13, 2021	42.96	43.32	42.07	42.83	1,280,917	-0.20(-0.45%)
Dec 10, 2021	42.81	43.22	42.74	43.02	1,308,161	+0.61(+1.45%)
Dec 09, 2021	42.73	42.90	42.17	42.41	1,390,141	-0.50(-1.17%)
Dec 08, 2021	43.27	43.71	42.76	42.91	1,326,244	-0.54(-1.24%)
Dec 07, 2021	43.47	43.94	43.03	43.45	1,264,837	-0.14(-0.32%)
Dec 06, 2021	43.17	44.82	43.12	43.59	1,877,760	+1.01(+2.38%)
Dec 03, 2021	42.33	42.72	42.17	42.58	1,621,610	+0.34(+0.82%)
Dec 02, 2021	41.24	42.47	40.62	42.23	2,268,995	+1.62(+3.99%)
Dec 01, 2021	41.83	42.43	40.60	40.61	1,669,087	-0.42(-1.04%)
Nov 30, 2021	41.25	41.60	40.71	41.04	3,300,200	-0.82(-1.96%)
Nov 29, 2021	42.38	42.57	41.30	41.86	1,509,978	-0.25(-0.59%)
Nov 26, 2021	42.42	42.56	41.56	42.11	988,718	-1.53(-3.51%)
Nov 24, 2021	43.95	44.23	43.44	43.64	712,576	-0.43(-0.98%)
Nov 23, 2021	44.29	44.47	43.60	44.08	1,484,855	+0.24(+0.55%)
Nov 22, 2021	42.56	43.88	42.06	43.84	1,911,019	+1.44(+3.40%)
Nov 19, 2021	42.75	42.91	42.06	42.40	1,158,340	-0.56(-1.31%)
Nov 18, 2021	43.89	43.19	42.88	42.96	1,695,495	-1.11(-2.51%)
Nov 17, 2021	44.32	44.42	43.77	44.07	1,116,767	-0.47(-1.06%)
Nov 16, 2021	45.71	45.85	44.53	44.54	1,460,585	-0.91(-1.99%)
Nov 15, 2021	44.21	45.56	44.00	45.44	1,856,501	+1.49(+3.38%)
Nov 12, 2021	43.72	44.23	43.19	43.96	1,353,397	+0.24(+0.55%)
Nov 11, 2021	42.48	43.88	42.37	43.72	1,263,088	+1.20(+2.82%)
Nov 10, 2021	42.44			42.52	1,197,654	+0.32(+0.77%)
Nov 09, 2021	42.46	42.71	41.91	42.19	838,644	-0.37(-0.87%)
Nov 08, 2021	43.10	43.27	42.29	42.56	1,306,741	-0.48(-1.12%)
Nov 05, 2021	43.04	43.45	42.64	43.04	1,473,259	+0.37(+0.87%)
Nov 04, 2021	43.09	43.32	41.86	42.67	1,782,702	-0.59(-1.37%)
Nov 03, 2021	42.11	44.12	41.78	43.26	3,091,308	+1.15(+2.72%)
Nov 02, 2021	41.60	42.28	41.26	42.12	1,740,419	+0.40(+0.95%)
Nov 01, 2021	40.73	41.85	40.62	41.72	1,705,743	+1.01(+2.47%)
Oct 29, 2021	40.35	41.55	40.35	40.71	3,312,632	+0.21(+0.52%)
Oct 28, 2021	40.60	40.69	39.21	40.50	3,822,281	+0.22(+0.55%)
Oct 27, 2021	40.37	40.55	39.59	40.28	3,284,805	+0.06(+0.16%)
Oct 26, 2021	40.41			40.22	1,707,705	-0.19(-0.48%)
Oct 25, 2021	40.98	41.32	40.19	40.41	2,073,996	-0.63(-1.53%)
Oct 22, 2021	40.88	41.15	40.60	41.04	1,317,547	-0.01(-0.02%)
Oct 21, 2021	41.64	41.84	40.65	41.05	1,770,422	-0.82(-1.96%)
Oct 20, 2021	41.77	42.32	41.74	41.87	1,409,105	+0.35(+0.85%)
Oct 19, 2021	41.52	41.60	40.87	41.52	1,742,261	-0.01(-0.02%)
Oct 18, 2021	41.43	41.84	40.80	41.53	1,826,834	-0.60(-1.42%)
Oct 15, 2021	42.76	43.04	41.83	42.13	1,974,296	-0.66(-1.53%)
Oct 14, 2021	42.59	43.02	42.42	42.78	1,058,735	+0.50(+1.18%)
Oct 13, 2021	42.26	42.50	41.60	42.28	1,170,019	+0.02(+0.04%)
Oct 12, 2021	42.36	43.03	42.21	42.27	1,162,685	-0.07(-0.17%)
Oct 11, 2021	42.99	43.35	42.27	42.34	1,704,007	-0.85(-1.97%)
Oct 08, 2021	43.64	43.64	43.07	43.19	1,532,781	-0.39(-0.89%)
Oct 07, 2021	44.08	44.58	43.42	43.58	1,662,363	-0.12(-0.27%)
Oct 06, 2021	44.03	44.29	42.74	43.70	2,448,705	-0.86(-1.93%)
Oct 05, 2021	44.04	44.72	43.72	44.56	1,235,813	+0.59(+1.34%)
Oct 04, 2021	43.60	44.53	43.46	43.97	1,649,254	+0.44(+1.02%)

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.