Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	46.14	46.15	45.71	45.77	21,102	-0.41(-0.89%)
Dec 30, 2021	46.00	46.64	45.97	46.18	34,346	+0.24(+0.52%)
Dec 29, 2021	46.70	46.70	45.42	45.94	34,101	-0.44(-0.95%)
Dec 28, 2021	45.71	46.95	45.71	46.38	36,740	+0.48(+1.05%)
Dec 27, 2021	46.00	46.15	45.37	45.90	30,623	+0.08(+0.17%)
Dec 23, 2021	45.55	46.36	45.47	45.82	28,960	+0.48(+1.06%)
Dec 22, 2021	45.06	45.50	44.32	45.34	53,399	+0.10(+0.22%)
Dec 21, 2021	46.03	46.70	45.06	45.24	42,201	-0.64(-1.39%)
Dec 20, 2021	45.82	46.28	45.07	45.88	85,340	-0.63(-1.35%)
Dec 17, 2021	43.66	46.51	43.66	46.51	307,259	+2.89(+6.63%)
Dec 16, 2021	42.96	44.28	42.95	43.62	97,223	+0.62(+1.44%)
Dec 15, 2021	41.68	43.26	40.67	43.00	83,094	+1.11(+2.65%)
Dec 14, 2021	41.63	42.59	41.39	41.89	51,668	+0.27(+0.65%)
Dec 13, 2021	42.17	42.51	41.02	41.62	98,436	-2.11(-4.83%)
Dec 10, 2021	43.24	43.76	43.00	43.73	57,939	+0.92(+2.15%)
Dec 09, 2021	42.68	42.88	42.25	42.81	65,597	-0.02(-0.05%)
Dec 08, 2021	42.39	43.75	42.39	42.83	39,756	+0.59(+1.40%)
Dec 07, 2021	43.00	43.26	42.08	42.24	75,808	-0.17(-0.40%)
Dec 06, 2021	42.47	43.28	41.95	42.41	47,674	+0.46(+1.10%)
Dec 03, 2021	42.22	42.22	41.51	41.95	55,454	+0.02(+0.05%)
Dec 02, 2021	41.72	42.35	41.69	41.93	43,346	+0.69(+1.67%)
Dec 01, 2021	42.92	42.92	41.24	41.24	62,916	-0.60(-1.43%)
Nov 30, 2021	42.94	43.64	41.30	41.84	92,941	-1.20(-2.79%)
Nov 29, 2021	44.66	44.68	43.04	43.04	45,330	-1.46(-3.28%)
Nov 26, 2021	44.87	45.54	42.98	44.50	54,205	-1.35(-2.94%)
Nov 24, 2021	46.45	47.00	45.85	45.85	59,928	-1.42(-3.00%)
Nov 23, 2021	47.62	47.75	47.10	47.27	31,362	-0.30(-0.63%)
Nov 22, 2021	47.96	48.78	47.48	47.57	165,627	-0.34(-0.71%)
Nov 19, 2021	48.34	48.82	47.16	47.91	43,988	-0.91(-1.86%)
Nov 18, 2021	48.85	49.10	47.92	48.82	57,260	-0.28(-0.57%)
Nov 17, 2021	49.05	50.06	48.25	49.10	52,001	-0.34(-0.69%)
Nov 16, 2021	49.02	49.48	48.41	49.44	62,348	+0.28(+0.57%)
Nov 15, 2021	50.60	51.16	48.38	49.16	74,196	-1.36(-2.69%)
Nov 12, 2021	52.02	52.02	50.20	50.52	67,033	-0.88(-1.71%)
Nov 11, 2021	51.88	52.23	51.39	51.40	18,718	-0.59(-1.13%)
Nov 10, 2021	52.67			51.99	40,278	-0.49(-0.93%)
Nov 09, 2021	51.71	52.64	51.03	52.48	27,722	+0.44(+0.85%)
Nov 08, 2021	52.24	52.65	51.14	52.04	33,233	-0.20(-0.38%)
Nov 05, 2021	50.41	52.60	50.41	52.24	42,154	+2.35(+4.71%)
Nov 04, 2021	50.08	50.08	49.31	49.89	17,694	-0.09(-0.18%)
Nov 03, 2021	48.54	50.25	48.54	49.98	24,835	+1.24(+2.54%)
Nov 02, 2021	49.60	49.82	48.49	48.74	21,800	-0.86(-1.73%)
Nov 01, 2021	48.77	49.93	48.43	49.60	28,970	+1.17(+2.42%)
Oct 29, 2021	48.23	48.63	47.52	48.43	50,293	+0.27(+0.56%)
Oct 28, 2021	47.61	48.45	47.57	48.16	23,810	+0.45(+0.94%)
Oct 27, 2021	48.67	48.42	47.51	47.71	21,378	-1.04(-2.13%)
Oct 26, 2021	49.16			48.75	19,929	-0.46(-0.93%)
Oct 25, 2021	49.06	49.22	48.38	49.21	25,240	-0.01(-0.02%)
Oct 22, 2021	49.07	49.51	49.07	49.22	12,664	+0.06(+0.12%)
Oct 21, 2021	48.72	49.46	48.50	49.16	33,027	+0.06(+0.12%)
Oct 20, 2021	49.07	49.41	48.60	49.10	21,268	-0.14(-0.28%)
Oct 19, 2021	49.39	49.90	48.53	49.24	33,456	+0.29(+0.59%)
Oct 18, 2021	49.36	49.55	48.79	48.95	33,272	-0.77(-1.55%)
Oct 15, 2021	50.50	50.95	49.72	49.72	50,854	-0.37(-0.74%)
Oct 14, 2021	50.48	50.53	49.81	50.09	27,102	-0.14(-0.28%)
Oct 13, 2021	50.07	50.48	49.56	50.23	23,565	+0.23(+0.46%)
Oct 12, 2021	49.85	51.43	48.87	50.00	38,170	+0.13(+0.26%)
Oct 11, 2021	50.37	50.75	49.80	49.87	19,036	-0.37(-0.74%)
Oct 08, 2021	50.01	50.58	49.79	50.24	21,256	+0.13(+0.26%)
Oct 07, 2021	51.36	51.36	50.05	50.11	60,441	-0.68(-1.34%)
Oct 06, 2021	50.90	50.91	49.82	50.79	24,495	+0.37(+0.73%)
Oct 05, 2021	51.02	51.76	50.38	50.42	31,830	-0.67(-1.31%)
Oct 04, 2021	51.64	51.98	50.74	51.09	20,103	-0.78(-1.50%)

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.