Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	46.37	46.42	46.26	46.29	24,375	-0.03(-0.06%)
Dec 30, 2021	46.40	46.54	46.32	46.32	229,864	-0.04(-0.08%)
Dec 29, 2021	46.33	46.47	46.33	46.36	36,600	+0.06(+0.12%)
Dec 28, 2021	46.39	46.48	46.26	46.30	10,430	+0.05(+0.11%)
Dec 27, 2021	45.84	46.25	45.81	46.25	12,968	+0.45(+0.99%)
Dec 23, 2021	45.69	45.97	45.69	45.80	17,238	+0.23(+0.50%)
Dec 22, 2021	45.23	45.58	45.23	45.57	17,552	+0.32(+0.70%)
Dec 21, 2021	45.02	45.34	45.02	45.25	6,330	+0.50(+1.11%)
Dec 20, 2021	44.83	44.83	44.40	44.75	23,941	-0.51(-1.12%)
Dec 17, 2021	45.77	45.77	45.24	45.26	40,727	-0.91(-1.96%)
Dec 16, 2021	45.93	46.47	45.93	46.17	22,170	+0.42(+0.91%)
Dec 15, 2021	45.30	45.77	45.23	45.75	24,527	+0.46(+1.02%)
Dec 14, 2021	44.84	45.40	44.84	45.29	24,395	+0.17(+0.38%)
Dec 13, 2021	45.21	45.26	45.02	45.12	19,896	-0.30(-0.66%)
Dec 10, 2021	45.22	45.42	45.07	45.42	12,671	+0.61(+1.36%)
Dec 09, 2021	44.63	44.93	44.63	44.81	5,623	+0.06(+0.14%)
Dec 08, 2021	45.02	45.02	44.61	44.75	21,502	-0.15(-0.34%)
Dec 07, 2021	44.74	45.03	44.74	44.90	26,138	+0.50(+1.13%)
Dec 06, 2021	44.35	44.67	44.35	44.40	14,838	+0.42(+0.97%)
Dec 03, 2021	44.32	44.32	43.63	43.98	28,996	-0.03(-0.06%)
Dec 02, 2021	43.38	44.25	43.33	44.01	33,709	+0.80(+1.86%)
Dec 01, 2021	44.01	44.39	43.18	43.20	27,647	-0.24(-0.54%)
Nov 30, 2021	43.96	44.07	43.43	43.44	22,180	-0.98(-2.21%)
Nov 29, 2021	44.70	44.70	44.26	44.42	17,495	+0.14(+0.32%)
Nov 26, 2021	44.32	44.42	44.01	44.28	33,060	-0.95(-2.11%)
Nov 24, 2021	44.97	45.27	44.97	45.23	22,218	+0.04(+0.08%)
Nov 23, 2021	44.81	45.22	44.79	45.20	15,624	+0.45(+1.01%)
Nov 22, 2021	44.46	45.10	44.46	44.74	20,633	+0.44(+1.00%)
Nov 19, 2021	44.57	44.57	44.27	44.30	20,459	-0.53(-1.18%)
Nov 18, 2021	45.08	44.85	44.85	44.83	19,336	-0.24(-0.52%)
Nov 17, 2021	45.16	45.20	45.03	45.06	14,189	-0.14(-0.31%)
Nov 16, 2021	45.25	45.42	45.17	45.20	12,319	+0.07(+0.15%)
Nov 15, 2021	45.39	45.39	45.12	45.14	21,658	-0.04(-0.09%)
Nov 12, 2021	45.26	45.26	45.06	45.18	18,337	+0.06(+0.13%)
Nov 11, 2021	45.23	45.23	45.06	45.12	14,105	-0.03(-0.08%)
Nov 10, 2021	45.27			45.15	16,939	-0.13(-0.28%)
Nov 09, 2021	45.23	45.28	45.10	45.28	11,577	-0.08(-0.17%)
Nov 08, 2021	45.52	45.52	45.28	45.36	23,776	+0.10(+0.22%)
Nov 05, 2021	45.39	45.41	45.22	45.26	8,720	+0.35(+0.77%)
Nov 04, 2021	45.05	45.05	44.66	44.91	9,462	-0.20(-0.45%)
Nov 03, 2021	44.72	45.16	44.72	45.11	14,969	+0.21(+0.47%)
Nov 02, 2021	44.78	44.97	44.78	44.90	30,704	+0.23(+0.51%)
Nov 01, 2021	44.78	44.54	44.55	44.67	34,848	+0.13(+0.30%)
Oct 29, 2021	44.55	44.67	44.46	44.54	15,365	+0.02(+0.04%)
Oct 28, 2021	44.25	44.58	44.25	44.52	9,784	+0.30(+0.68%)
Oct 27, 2021	44.63	44.68	44.21	44.22	14,411	-0.58(-1.29%)
Oct 26, 2021	44.75	44.89		44.80	95,771	+0.07(+0.15%)
Oct 25, 2021	44.75	44.81	44.66	44.73	16,772	+0.04(+0.08%)
Oct 22, 2021	44.51	44.70	44.41	44.70	10,135	+0.13(+0.30%)
Oct 21, 2021	44.63	44.63	44.37	44.56	7,101	-0.05(-0.11%)
Oct 20, 2021	44.32	44.64	44.18	44.61	23,906	+0.43(+0.96%)
Oct 19, 2021	44.11	44.19	43.99	44.18	22,366	+0.34(+0.77%)
Oct 18, 2021	43.91	44.01	43.76	43.84	17,976	-0.14(-0.32%)
Oct 15, 2021	43.91	44.11	43.91	43.99	18,949	+0.29(+0.67%)
Oct 14, 2021	43.39	43.71	43.32	43.69	31,295	+0.70(+1.62%)
Oct 13, 2021	43.07	43.09	42.62	43.00	27,241	-0.05(-0.11%)
Oct 12, 2021	43.19	43.28	42.96	43.05	14,932	-0.15(-0.35%)
Oct 11, 2021	43.45	43.70	43.20	43.20	10,156	-0.24(-0.56%)
Oct 08, 2021	43.23	43.52	43.23	43.44	16,390	+0.25(+0.57%)
Oct 07, 2021	43.03	43.41	43.03	43.19	17,595	+0.42(+0.99%)
Oct 06, 2021	42.35	42.77	42.19	42.77	26,273	-0.01(-0.02%)
Oct 05, 2021	42.62	42.99	42.53	42.78	115,753	+0.42(+0.98%)
Oct 04, 2021	42.43	42.88	42.30	42.36	156,240	-0.14(-0.33%)

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.