Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	46.02	46.19	46.02	46.04	4,154	+0.05(+0.11%)
Dec 30, 2021	46.17	46.50	45.99	45.99	29,457	-0.16(-0.36%)
Dec 29, 2021	46.09	46.27	46.06	46.15	6,146	+0.14(+0.31%)
Dec 28, 2021	46.16	46.34	46.01	46.01	2,062	-0.13(-0.27%)
Dec 27, 2021	45.54	46.14	45.54	46.14	5,524	+0.71(+1.57%)
Dec 23, 2021	45.33	45.51	45.33	45.42	3,825	+0.39(+0.86%)
Dec 22, 2021	44.67	45.07	44.67	45.04	4,743	+0.43(+0.97%)
Dec 21, 2021	44.20	44.60	44.10	44.60	10,750	+1.23(+2.82%)
Dec 20, 2021	43.44	43.47	42.69	43.38	4,520	-0.75(-1.71%)
Dec 17, 2021	44.03	44.32	44.03	44.13	2,379	+0.08(+0.18%)
Dec 16, 2021	44.90	45.11	44.04	44.05	32,827	-0.61(-1.37%)
Dec 15, 2021	43.83	44.77	43.74	44.66	22,510	+0.66(+1.50%)
Dec 14, 2021	44.00	44.33	44.00	44.00	4,935	-0.27(-0.62%)
Dec 13, 2021	44.56	44.56	44.22	44.28	4,329,147	-0.65(-1.45%)
Dec 10, 2021	44.87	44.95	44.68	44.93	3,506	-0.18(-0.40%)
Dec 09, 2021	45.30	45.37	45.09	45.11	2,353	-0.64(-1.40%)
Dec 08, 2021	45.64	45.82	45.63	45.75	217,751	+0.29(+0.64%)
Dec 07, 2021	45.56	45.82	45.46	45.46	987,884	+0.30(+0.66%)
Dec 06, 2021	44.28	45.16	44.28	45.16	3,238	+1.19(+2.70%)
Dec 03, 2021	44.06	44.17	43.86	43.97	3,034	-0.75(-1.68%)
Dec 02, 2021	44.21	44.73	44.20	44.73	2,544	+1.26(+2.91%)
Dec 01, 2021	45.05	45.61	43.46	43.46	34,423	-0.78(-1.76%)
Nov 30, 2021	44.74	44.74	43.89	44.24	3,139	-0.98(-2.17%)
Nov 29, 2021	45.23	45.72	45.22	45.22	26,314	-0.13(-0.28%)
Nov 26, 2021	45.72	45.75	44.83	45.34	3,611	-1.63(-3.47%)
Nov 24, 2021	46.77	46.98	46.77	46.97	3,810	-0.03(-0.07%)
Nov 23, 2021	47.12	47.12	46.67	47.01	3,631,556	-0.28(-0.59%)
Nov 22, 2021	47.46	47.46	47.18	47.28	4,609	+0.47(+1.01%)
Nov 19, 2021	46.97	47.05	46.81	46.81	1,574	-0.43(-0.91%)
Nov 18, 2021	47.21	47.28	47.14	47.24	2,976	-0.13(-0.28%)
Nov 17, 2021	47.13	47.37	47.13	47.37	3,700	-0.47(-0.99%)
Nov 16, 2021	47.70	47.95	47.70	47.84	9,067	+0.23(+0.47%)
Nov 15, 2021	47.77	47.77	47.57	47.62	3,248	-0.16(-0.34%)
Nov 12, 2021	47.77	47.85	47.77	47.78	1,206	-0.05(-0.11%)
Nov 11, 2021	47.80	47.94	47.80	47.83	2,838	-0.03(-0.06%)
Nov 09, 2021	47.75	47.94	47.75	47.86	3,198	-0.24(-0.50%)
Nov 08, 2021	49.91	50.00	48.09	48.10	4,464	+0.14(+0.30%)
Nov 05, 2021	47.88	48.21	47.88	47.96	3,119	+0.61(+1.29%)
Nov 04, 2021	47.61	47.81	47.31	47.35	5,574	-0.06(-0.13%)
Nov 03, 2021	46.91	47.41	46.91	47.41	4,039	+1.19(+2.56%)
Nov 02, 2021	46.12	46.25	46.04	46.22	6,567	+0.07(+0.16%)
Nov 01, 2021	45.06	46.16	44.74	46.15	5,849	+1.41(+3.16%)
Oct 29, 2021	44.63	45.25	44.63	44.74	5,611	-0.40(-0.88%)
Oct 28, 2021	44.96	45.13	44.96	45.13	23,661	+0.69(+1.56%)
Oct 27, 2021	45.17	45.19	44.44	44.44	3,595	-1.02(-2.25%)
Oct 26, 2021	45.83		45.35	45.46	31,488	-0.45(-0.99%)
Oct 25, 2021	45.73	46.01	45.73	45.91	2,568	+0.18(+0.40%)
Oct 22, 2021	45.76	45.91	45.55	45.73	4,142	+0.11(+0.23%)
Oct 21, 2021	45.53	45.62	45.53	45.62	1,379	+0.01(+0.02%)
Oct 20, 2021	45.42	45.75	45.42	45.61	77,517	+0.38(+0.83%)
Oct 19, 2021	45.31	45.32	45.12	45.24	2,604	+0.03(+0.08%)
Oct 18, 2021	45.31	45.38	45.13	45.20	7,510	-0.18(-0.40%)
Oct 15, 2021	45.74	45.74	45.38	45.38	3,674	+0.36(+0.79%)
Oct 14, 2021	44.97	45.21	44.97	45.03	2,109	+0.51(+1.15%)
Oct 13, 2021	44.57	44.68	44.34	44.51	126,806	-0.18(-0.41%)
Oct 12, 2021	44.62	44.70	44.62	44.70	1,081	+0.19(+0.43%)
Oct 11, 2021	45.03	45.16	44.51	44.51	1,725	-0.33(-0.73%)
Oct 08, 2021	45.10	45.10	44.83	44.83	5,587	-0.20(-0.45%)
Oct 07, 2021	44.99	45.29	44.99	45.04	3,983	+0.85(+1.93%)
Oct 06, 2021	44.21	44.21	43.96	44.18	3,181	-0.46(-1.02%)
Oct 05, 2021	44.59	44.70	44.59	44.64	1,508	+0.26(+0.58%)
Oct 04, 2021	44.28	44.46	44.26	44.38	4,503	-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.