Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	46.04	46.21	46.04	46.05	4,152	+0.05(+0.11%)
Dec 30, 2021	46.19	46.52	46.00	46.00	29,447	-0.16(-0.36%)
Dec 29, 2021	46.11	46.28	46.07	46.17	6,144	+0.14(+0.31%)
Dec 28, 2021	46.18	46.35	46.03	46.03	2,061	-0.13(-0.27%)
Dec 27, 2021	45.55	46.15	45.55	46.15	5,522	+0.71(+1.57%)
Dec 23, 2021	45.34	45.52	45.34	45.44	3,824	+0.39(+0.86%)
Dec 22, 2021	44.69	45.09	44.69	45.05	4,741	+0.43(+0.97%)
Dec 21, 2021	44.21	44.62	44.12	44.62	10,746	+1.23(+2.82%)
Dec 20, 2021	43.46	43.48	42.71	43.39	4,518	-0.75(-1.71%)
Dec 17, 2021	44.05	44.33	44.05	44.14	2,378	+0.08(+0.18%)
Dec 16, 2021	44.92	45.13	44.06	44.07	32,815	-0.61(-1.37%)
Dec 15, 2021	43.85	44.79	43.76	44.68	22,502	+0.66(+1.50%)
Dec 14, 2021	44.02	44.35	44.02	44.02	4,934	-0.27(-0.62%)
Dec 13, 2021	44.58	44.58	44.23	44.29	4,327,612	-0.65(-1.45%)
Dec 10, 2021	44.89	44.97	44.69	44.95	3,505	-0.18(-0.40%)
Dec 09, 2021	45.31	45.39	45.11	45.13	2,353	-0.64(-1.40%)
Dec 08, 2021	45.66	45.83	45.65	45.77	217,674	+0.29(+0.64%)
Dec 07, 2021	45.57	45.83	45.48	45.48	987,533	+0.30(+0.66%)
Dec 06, 2021	44.30	45.18	44.30	45.18	3,236	+1.19(+2.70%)
Dec 03, 2021	44.08	44.18	43.87	43.99	3,033	-0.75(-1.68%)
Dec 02, 2021	44.22	44.74	44.21	44.74	2,543	+1.26(+2.91%)
Dec 01, 2021	45.06	45.62	43.48	43.48	34,411	-0.78(-1.76%)
Nov 30, 2021	44.75	44.75	43.91	44.26	3,138	-0.98(-2.17%)
Nov 29, 2021	45.24	45.74	45.24	45.24	26,305	-0.13(-0.28%)
Nov 26, 2021	45.74	45.77	44.85	45.36	3,609	-1.63(-3.47%)
Nov 24, 2021	46.79	46.99	46.79	46.99	3,808	-0.03(-0.07%)
Nov 23, 2021	47.14	47.14	46.69	47.02	3,630,269	-0.28(-0.59%)
Nov 22, 2021	47.47	47.47	47.19	47.30	4,607	+0.47(+1.01%)
Nov 19, 2021	46.99	47.07	46.83	46.83	1,573	-0.43(-0.91%)
Nov 18, 2021	47.22	47.30	47.16	47.26	2,975	-0.13(-0.28%)
Nov 17, 2021	47.15	47.39	47.15	47.39	3,699	-0.47(-0.99%)
Nov 16, 2021	47.72	47.97	47.72	47.86	9,064	+0.23(+0.47%)
Nov 15, 2021	47.78	47.78	47.58	47.63	3,247	-0.16(-0.34%)
Nov 12, 2021	47.78	47.87	47.78	47.80	1,206	-0.05(-0.11%)
Nov 11, 2021	47.82	47.96	47.81	47.85	2,837	-0.03(-0.06%)
Nov 09, 2021	47.77	47.96	47.77	47.88	3,197	-0.24(-0.50%)
Nov 08, 2021	49.93	50.02	48.11	48.12	4,462	+0.14(+0.30%)
Nov 05, 2021	47.90	48.23	47.90	47.98	3,118	+0.61(+1.29%)
Nov 04, 2021	47.63	47.83	47.33	47.36	5,572	-0.06(-0.13%)
Nov 03, 2021	46.93	47.43	46.93	47.43	4,037	+1.19(+2.56%)
Nov 02, 2021	46.13	46.27	46.06	46.24	6,564	+0.07(+0.16%)
Nov 01, 2021	45.07	46.18	44.75	46.17	5,846	+1.41(+3.16%)
Oct 29, 2021	44.65	45.26	44.65	44.75	5,609	-0.40(-0.88%)
Oct 28, 2021	44.97	45.15	44.97	45.15	23,653	+0.69(+1.56%)
Oct 27, 2021	45.19	45.21	44.45	44.45	3,594	-1.02(-2.25%)
Oct 26, 2021	45.84		45.37	45.48	31,476	-0.45(-0.99%)
Oct 25, 2021	45.75	46.03	45.75	45.93	2,567	+0.18(+0.40%)
Oct 22, 2021	45.78	45.93	45.56	45.75	4,141	+0.11(+0.23%)
Oct 21, 2021	45.54	45.64	45.54	45.64	1,379	+0.01(+0.02%)
Oct 20, 2021	45.44	45.77	45.44	45.63	77,489	+0.38(+0.83%)
Oct 19, 2021	45.32	45.33	45.14	45.25	2,603	+0.03(+0.08%)
Oct 18, 2021	45.33	45.40	45.15	45.22	7,507	-0.18(-0.40%)
Oct 15, 2021	45.76	45.76	45.40	45.40	3,673	+0.36(+0.79%)
Oct 14, 2021	44.99	45.23	44.99	45.04	2,108	+0.51(+1.15%)
Oct 13, 2021	44.59	44.69	44.36	44.53	126,761	-0.18(-0.41%)
Oct 12, 2021	44.64	44.71	44.64	44.71	1,080	+0.19(+0.43%)
Oct 11, 2021	45.04	45.18	44.52	44.52	1,725	-0.33(-0.73%)
Oct 08, 2021	45.12	45.12	44.85	44.85	5,585	-0.20(-0.45%)
Oct 07, 2021	45.00	45.30	45.00	45.05	3,981	+0.85(+1.92%)
Oct 06, 2021	44.22	44.22	43.97	44.20	3,179	-0.46(-1.02%)
Oct 05, 2021	44.61	44.72	44.61	44.66	1,507	+0.26(+0.58%)
Oct 04, 2021	44.30	44.47	44.28	44.40	4,502	-0.19(-0.44%)

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.