Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	46.73	47.07	46.43	46.61	44,259	-0.15(-0.32%)
Dec 30, 2021	47.22	47.58	46.69	46.76	121,719	-0.33(-0.70%)
Dec 29, 2021	46.97	47.30	46.78	47.09	75,258	+0.13(+0.27%)
Dec 28, 2021	46.71	47.29	46.40	46.96	64,314	+0.18(+0.37%)
Dec 27, 2021	46.53	46.92	46.13	46.78	51,848	+0.35(+0.75%)
Dec 23, 2021	46.11	46.76	45.48	46.43	126,961	+0.29(+0.64%)
Dec 22, 2021	45.68	46.14	45.20	46.14	127,891	+0.48(+1.05%)
Dec 21, 2021	44.79	45.87	44.73	45.66	109,937	+1.10(+2.46%)
Dec 20, 2021	44.72	44.93	43.94	44.56	265,979	-1.03(-2.26%)
Dec 17, 2021	46.33	46.46	45.25	45.60	403,659	-0.74(-1.59%)
Dec 16, 2021	46.48	46.84	46.05	46.33	177,658	+0.45(+0.98%)
Dec 15, 2021	45.69	46.40	44.86	45.88	205,628	+0.63(+1.38%)
Dec 14, 2021	44.74	45.94	44.74	45.25	247,210	+0.66(+1.49%)
Dec 13, 2021	44.77	45.13	44.20	44.59	109,073	-0.33(-0.74%)
Dec 10, 2021	44.77	45.02	44.20	44.92	186,160	+0.55(+1.25%)
Dec 09, 2021	45.34	45.34	44.33	44.37	107,790	-0.87(-1.91%)
Dec 08, 2021	46.00	46.05	44.93	45.24	90,258	-0.63(-1.37%)
Dec 07, 2021	46.35	46.70	45.38	45.86	249,196	-0.13(-0.28%)
Dec 06, 2021	45.26	46.33	44.65	45.99	207,529	+1.51(+3.40%)
Dec 03, 2021	45.75	45.75	44.19	44.48	720,090	-0.99(-2.17%)
Dec 02, 2021	44.31	45.72	43.75	45.47	95,772	+1.59(+3.63%)
Dec 01, 2021	44.81	45.44	43.75	43.87	305,160	+0.13(+0.29%)
Nov 30, 2021	44.17	44.45	43.37	43.74	168,555	-0.92(-2.06%)
Nov 29, 2021	45.60	45.60	44.56	44.67	248,600	-0.12(-0.27%)
Nov 26, 2021	46.06	46.48	44.21	44.78	131,284	-2.97(-6.23%)
Nov 24, 2021	47.58	48.06	47.58	47.76	90,323	-0.02(-0.04%)
Nov 23, 2021	47.36	48.16	47.36	47.78	100,181	+0.67(+1.43%)
Nov 22, 2021	47.04	48.35	46.61	47.11	483,714	+0.42(+0.91%)
Nov 19, 2021	46.34	46.69	46.01	46.68	315,569	-0.20(-0.43%)
Nov 18, 2021	46.75	46.89	46.64	46.88	145,007	+0.10(+0.22%)
Nov 17, 2021	46.75	47.13	46.17	46.78	281,844	-0.21(-0.45%)
Nov 16, 2021	47.78	47.78	46.76	47.00	203,983	-0.80(-1.68%)
Nov 15, 2021	47.47	47.83	47.32	47.80	146,728	+0.45(+0.95%)
Nov 12, 2021	48.10	48.17	47.07	47.35	88,486	-0.76(-1.57%)
Nov 11, 2021	48.30	48.49	46.90	48.10	79,500	-0.05(-0.11%)
Nov 10, 2021	48.17		48.16	48.16	67,415	+0.07(+0.15%)
Nov 09, 2021	47.93	48.33	47.41	48.08	80,993	-0.17(-0.36%)
Nov 08, 2021	48.11	48.48	47.86	48.26	58,888	+0.21(+0.44%)
Nov 05, 2021	47.40	48.39	47.40	48.05	103,146	+1.15(+2.46%)
Nov 04, 2021	47.23	47.23	46.27	46.89	80,328	-0.86(-1.80%)
Nov 03, 2021	46.29	48.13	45.63	47.75	106,435	+1.31(+2.82%)
Nov 02, 2021	47.17	47.17	46.28	46.44	118,779	-0.61(-1.30%)
Nov 01, 2021	46.30	47.12	45.92	47.06	223,096	+1.14(+2.47%)
Oct 29, 2021	45.84	46.11	45.50	45.92	108,974	+0.13(+0.28%)
Oct 28, 2021	45.63		45.47	45.79	82,338	+0.56(+1.24%)
Oct 27, 2021	48.10	48.37	45.20	45.23	145,710	-3.18(-6.57%)
Oct 26, 2021	48.95		48.35	48.41	301,083	+0.82(+1.71%)
Oct 25, 2021	47.18	47.74	46.81	47.60	112,712	+0.52(+1.11%)
Oct 22, 2021	46.68	47.16	46.63	47.07	115,286	+0.51(+1.10%)
Oct 21, 2021	46.80	46.85	46.08	46.56	110,011	-0.25(-0.53%)
Oct 20, 2021	45.77	46.81	45.75	46.81	131,358	+1.00(+2.18%)
Oct 19, 2021	46.03	46.11	45.63	45.81	75,764	-0.17(-0.38%)
Oct 18, 2021	45.68	46.27	46.05	45.98	105,976	-0.06(-0.14%)
Oct 15, 2021	46.73	46.93	45.98	46.05	139,896	-0.14(-0.30%)
Oct 14, 2021	46.06	46.23	45.56	46.19	99,317	+0.52(+1.14%)
Oct 13, 2021	45.62	45.79	44.77	45.66	83,378	-0.07(-0.16%)
Oct 12, 2021	45.75	46.01	45.40	45.74	75,562	-0.08(-0.18%)
Oct 11, 2021	46.45	46.48	45.33	45.82	111,732	-0.31(-0.68%)
Oct 08, 2021	45.73	46.47	44.88	46.13	150,671	+0.23(+0.50%)
Oct 07, 2021	45.75	46.08	42.93	45.90	179,629	+0.60(+1.31%)
Oct 06, 2021	45.42	45.75	44.43	45.31	77,325	-0.44(-0.96%)
Oct 05, 2021	45.81	46.07	45.37	45.75	128,954	+0.09(+0.20%)
Oct 04, 2021	45.35	45.73	45.18	45.65	128,347	+0.46(+1.01%)

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.