Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	46.32	46.53	46.31	46.45	8,760	+0.11(+0.25%)
Dec 30, 2021	46.61	46.61	46.33	46.33	3,969	-0.17(-0.36%)
Dec 29, 2021	46.31	46.57	46.31	46.50	11,149	+0.26(+0.55%)
Dec 28, 2021	46.31	46.32	46.21	46.24	2,534	+0.10(+0.21%)
Dec 27, 2021	45.53	46.15	45.53	46.15	7,467	+0.71(+1.56%)
Dec 23, 2021	45.50	45.57	45.44	45.44	13,156	+0.23(+0.50%)
Dec 22, 2021	44.91	45.23	44.91	45.21	18,323	+0.39(+0.86%)
Dec 21, 2021	44.52	44.82	44.41	44.82	6,618	+0.69(+1.57%)
Dec 20, 2021	44.18	44.18	43.63	44.13	5,631	-0.58(-1.29%)
Dec 17, 2021	44.73	45.23	44.68	44.71	16,788	-0.42(-0.93%)
Dec 16, 2021	45.66	45.70	45.13	45.13	8,177	-0.14(-0.32%)
Dec 15, 2021	44.84	45.32	44.66	45.27	6,685	+0.54(+1.22%)
Dec 14, 2021	44.91	45.02	44.62	44.73	4,759	-0.29(-0.64%)
Dec 13, 2021	45.08	45.16	44.99	45.01	4,931	-0.30(-0.65%)
Dec 10, 2021	45.33	45.34	45.09	45.31	8,129	+0.27(+0.60%)
Dec 09, 2021	45.23	45.35	45.04	45.04	13,729	-0.44(-0.97%)
Dec 08, 2021	45.20	45.53	45.20	45.48	5,472	+0.20(+0.45%)
Dec 07, 2021	45.29	45.54	45.28	45.28	7,311	+0.66(+1.49%)
Dec 06, 2021	44.15	44.80	44.15	44.62	11,969	+0.53(+1.21%)
Dec 03, 2021	44.47	44.47	43.78	44.08	5,617	-0.22(-0.50%)
Dec 02, 2021	43.47	44.51	43.47	44.30	6,106	+1.03(+2.38%)
Dec 01, 2021	44.35	44.67	43.27	43.27	8,681	-0.39(-0.90%)
Nov 30, 2021	44.62	44.62	43.66	43.66	6,639	-1.38(-3.06%)
Nov 29, 2021	44.93	45.17	44.67	45.04	5,982	+0.34(+0.76%)
Nov 26, 2021	44.88	45.09	44.57	44.70	4,603	-1.03(-2.26%)
Nov 24, 2021	45.52	45.75	45.52	45.73	4,457	+0.09(+0.19%)
Nov 23, 2021	45.63	45.65	45.43	45.65	5,580	+0.12(+0.26%)
Nov 22, 2021	45.57	45.91	45.52	45.53	10,388	+0.05(+0.10%)
Nov 19, 2021	45.51	45.75	45.48	45.48	4,997	-0.15(-0.33%)
Nov 18, 2021	45.74	45.68	45.63	45.63	8,955	-0.16(-0.34%)
Nov 17, 2021	45.89	45.89	45.68	45.79	536,560	-0.34(-0.74%)
Nov 16, 2021	45.89	46.27	45.89	46.13	8,698	+0.24(+0.53%)
Nov 15, 2021	46.06	46.06	45.84	45.89	3,013	-0.02(-0.05%)
Nov 12, 2021	45.81	45.94	45.67	45.91	14,196	+0.28(+0.60%)
Nov 11, 2021	45.48	45.66	45.48	45.63	3,735	+0.20(+0.45%)
Nov 10, 2021	45.43		45.39	45.43	4,886	-0.25(-0.55%)
Nov 09, 2021	45.60	45.73	45.56	45.68	7,869	+0.05(+0.10%)
Nov 08, 2021	45.72	45.72	45.58	45.64	4,939	+0.01(+0.03%)
Nov 05, 2021	45.63	45.76	45.41	45.62	3,760	+0.31(+0.69%)
Nov 04, 2021	45.55	45.55	45.21	45.31	9,281	-0.10(-0.23%)
Nov 03, 2021	45.17	45.41	45.12	45.41	20,517	+0.36(+0.79%)
Nov 02, 2021	44.70	45.13	44.70	45.06	14,164	+0.11(+0.25%)
Nov 01, 2021	44.78	44.97	44.72	44.95	13,598	+0.29(+0.66%)
Oct 29, 2021	44.67	44.75	44.56	44.65	3,408	+0.01(+0.03%)
Oct 28, 2021	44.35	44.64	44.35	44.64	5,034	+0.63(+1.43%)
Oct 27, 2021	44.52	44.62	44.01	44.01	26,264	-0.75(-1.67%)
Oct 26, 2021	45.00		44.76	44.76	4,999	-0.18(-0.40%)
Oct 25, 2021	44.92	45.13	44.89	44.94	8,613	+0.06(+0.14%)
Oct 22, 2021	44.95	44.99	44.79	44.87	3,895	+0.19(+0.43%)
Oct 21, 2021	44.51	44.68	44.46	44.68	25,377	+0.18(+0.40%)
Oct 20, 2021	44.42	44.57	44.42	44.50	4,083	+0.36(+0.82%)
Oct 19, 2021	44.10	44.18	44.07	44.14	3,918	+0.18(+0.40%)
Oct 18, 2021	43.51	43.98	43.51	43.96	3,677	+0.12(+0.27%)
Oct 15, 2021	43.90	44.01	43.84	43.84	4,869	+0.19(+0.45%)
Oct 14, 2021	42.80	43.65	42.80	43.65	2,890	+0.81(+1.90%)
Oct 13, 2021	42.82	42.97	42.46	42.83	9,326	+0.04(+0.09%)
Oct 12, 2021	42.83	42.99	42.79	42.79	324,549	+0.01(+0.03%)
Oct 11, 2021	43.01	43.25	42.78	42.78	26,762	-0.31(-0.72%)
Oct 08, 2021	43.19	43.19	42.99	43.09	5,360	-0.00(-0.01%)
Oct 07, 2021	42.82	43.36	42.82	43.09	14,445	+0.47(+1.09%)
Oct 06, 2021	42.31	42.63	41.96	42.63	54,897	-0.03(-0.07%)
Oct 05, 2021	42.49	42.81	42.28	42.66	3,991	+0.38(+0.89%)
Oct 04, 2021	42.53	42.53	42.20	42.28	4,264	-0.31(-0.72%)

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.