Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	46.23	47.81	46.23	47.21	84,288	+0.10(+0.21%)
Dec 30, 2021	47.22	47.34	46.96	47.11	134,741	+0.52(+1.12%)
Dec 29, 2021	46.45	46.67	46.45	46.59	48,268	+0.21(+0.45%)
Dec 28, 2021	46.62	46.62	46.20	46.38	67,547	+0.90(+1.98%)
Dec 27, 2021	45.66	45.70	45.29	45.48	81,656	-0.14(-0.31%)
Dec 23, 2021	45.14	45.67	45.14	45.62	96,146	+0.62(+1.38%)
Dec 22, 2021	44.55	45.00	44.51	45.00	75,073	+0.30(+0.67%)
Dec 21, 2021	44.53	44.80	44.47	44.70	535,735	+0.55(+1.25%)
Dec 20, 2021	43.59	44.15	43.58	44.15	141,057	+0.58(+1.33%)
Dec 17, 2021	43.97	44.00	43.57	43.57	100,004	-1.00(-2.24%)
Dec 16, 2021	44.78	44.87	44.46	44.57	97,593	+0.17(+0.38%)
Dec 15, 2021	43.92	44.40	43.81	44.40	79,554	+0.57(+1.31%)
Dec 14, 2021	44.22	44.24	43.68	43.83	182,386	-0.23(-0.52%)
Dec 13, 2021	44.13	44.33	43.91	44.06	199,007	-0.02(-0.06%)
Dec 10, 2021	44.22	44.22	43.80	44.08	207,574	-0.40(-0.89%)
Dec 09, 2021	44.88	44.91	44.40	44.48	260,043	-1.05(-2.30%)
Dec 08, 2021	45.32	45.61	45.25	45.52	101,654	+0.32(+0.71%)
Dec 07, 2021	44.98	45.27	44.92	45.20	183,439	+0.36(+0.79%)
Dec 06, 2021	44.72	45.00	44.59	44.84	113,229	+0.88(+1.99%)
Dec 03, 2021	43.80	43.97	43.42	43.97	112,684	+0.30(+0.69%)
Dec 02, 2021	43.93	44.06	43.59	43.67	149,902	-1.03(-2.30%)
Dec 01, 2021	45.43	45.72	44.70	44.70	107,751	-0.02(-0.03%)
Nov 30, 2021	45.36	45.53	45.21	44.72	208,322	-0.23(-0.52%)
Nov 29, 2021	45.24	45.33	44.74	44.95	122,811	-0.00(-0.01%)
Nov 26, 2021	45.63	45.70	44.88	44.95	203,310	-0.29(-0.63%)
Nov 24, 2021	45.24	45.32	44.97	45.24	69,850	-0.02(-0.04%)
Nov 23, 2021	44.77	45.28	44.75	45.26	91,925	+0.18(+0.40%)
Nov 22, 2021	44.80	45.30	44.72	45.08	136,224	-0.54(-1.18%)
Nov 19, 2021	45.73	45.84	45.51	45.62	115,429	-0.64(-1.37%)
Nov 18, 2021	46.18	46.31	46.19	46.26	110,837	+0.07(+0.14%)
Nov 17, 2021	46.25	46.30	46.02	46.19	73,477	+0.09(+0.20%)
Nov 16, 2021	46.33	46.42	46.10	46.10	81,138	-0.26(-0.56%)
Nov 15, 2021	46.51	46.60	46.28	46.36	75,531	+0.26(+0.56%)
Nov 12, 2021	46.00	46.18	45.93	46.10	98,174	-0.42(-0.90%)
Nov 11, 2021	46.27	46.54	46.27	46.52	65,155	-0.09(-0.19%)
Nov 10, 2021	46.79		46.60	46.61	57,491	-0.35(-0.75%)
Nov 09, 2021	46.96	47.08	46.76	46.96	83,326	-0.28(-0.59%)
Nov 08, 2021	47.15	47.24	46.96	47.24	134,441	-0.41(-0.86%)
Nov 05, 2021	47.44	47.79	47.40	47.65	476,831	+0.35(+0.74%)
Nov 04, 2021	47.09	47.35	47.01	47.30	334,874	-0.26(-0.55%)
Nov 03, 2021	47.03	47.56	46.87	47.56	111,698	-0.37(-0.77%)
Nov 02, 2021	47.78	48.02	47.47	47.93	81,176	-0.21(-0.44%)
Nov 01, 2021	47.72	48.17	47.52	48.14	119,392	+0.78(+1.65%)
Oct 29, 2021	47.58	47.59	47.16	47.36	187,277	-0.94(-1.95%)
Oct 28, 2021	47.80	48.30	47.52	48.30	1,944,917	+1.58(+3.38%)
Oct 27, 2021	46.72	46.91	46.63	46.72	340,669	+0.76(+1.65%)
Oct 26, 2021	45.77	46.02		45.96	113,543	+1.11(+2.47%)
Oct 25, 2021	44.87	44.91	44.67	44.85	81,386	-0.53(-1.17%)
Oct 22, 2021	45.52	45.66	45.21	45.38	41,954	-0.17(-0.37%)
Oct 21, 2021	45.61	45.65	45.44	45.55	82,717	-0.26(-0.57%)
Oct 20, 2021	45.66	45.93	45.66	45.81	61,696	+0.89(+1.98%)
Oct 19, 2021	44.89	45.06	44.67	44.92	134,227	+1.42(+3.26%)
Oct 18, 2021	43.50	43.70	43.09	43.50	154,646	-0.42(-0.96%)
Oct 15, 2021	43.87	44.12	43.67	43.92	116,162	-0.70(-1.56%)
Oct 14, 2021	44.89	45.08	44.35	44.62	66,715	+0.45(+1.01%)
Oct 13, 2021	43.68	44.24	43.68	44.17	87,955	+1.03(+2.39%)
Oct 12, 2021	43.34	43.34	43.08	43.14	90,595	+0.35(+0.82%)
Oct 11, 2021	43.13	43.24	42.69	42.79	327,177	-0.91(-2.08%)
Oct 08, 2021	43.79	43.90	43.55	43.70	790,220	+0.32(+0.74%)
Oct 07, 2021	42.97	43.54	42.72	43.38	214,020	+2.33(+5.68%)
Oct 06, 2021	40.21	41.05	40.21	41.05	72,598	+0.48(+1.20%)
Oct 05, 2021	40.36	40.96	40.30	40.56	156,731	+0.24(+0.61%)
Oct 04, 2021	40.48	40.51	40.10	40.32	96,776	-0.19(-0.47%)

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.