Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	45.16	45.47	45.16	45.33	5,179	+0.08(+0.19%)
Dec 30, 2021	45.60	45.65	45.24	45.24	21,995	-0.15(-0.33%)
Dec 29, 2021	45.28	45.45	45.21	45.40	55,420	+0.20(+0.45%)
Dec 28, 2021	45.00	45.31	45.00	45.19	117,322	+0.19(+0.43%)
Dec 27, 2021	44.43	45.00	44.38	45.00	34,495	+0.63(+1.41%)
Dec 23, 2021	44.22	44.53	44.22	44.38	18,965	+0.33(+0.74%)
Dec 22, 2021	43.58	44.05	43.58	44.05	41,619	+0.45(+1.03%)
Dec 21, 2021	43.00	43.66	43.00	43.60	111,868	+1.03(+2.43%)
Dec 20, 2021	43.02	43.02	42.07	42.56	383,616	-1.02(-2.33%)
Dec 17, 2021	43.88	43.92	43.58	43.58	12,962	-0.50(-1.13%)
Dec 16, 2021	44.42	44.77	43.95	44.08	75,035	-0.07(-0.15%)
Dec 15, 2021	43.60	44.18	43.51	44.14	8,762	+0.30(+0.68%)
Dec 14, 2021	43.89	44.39	43.81	43.84	15,626	-0.10(-0.22%)
Dec 13, 2021	44.43	44.43	43.87	43.94	15,339	-0.59(-1.33%)
Dec 10, 2021	44.45	44.54	44.24	44.54	307,146	+0.19(+0.43%)
Dec 09, 2021	44.51	44.61	44.34	44.34	113,238	-0.28(-0.64%)
Dec 08, 2021	44.67	44.92	44.57	44.63	128,723	+0.02(+0.04%)
Dec 07, 2021	44.60	44.95	44.51	44.61	19,184	+0.49(+1.11%)
Dec 06, 2021	43.67	44.50	43.67	44.12	62,146	+0.88(+2.04%)
Dec 03, 2021	43.75	43.75	43.02	43.24	20,179	-0.27(-0.62%)
Dec 02, 2021	42.45	43.74	42.45	43.51	14,292	+1.20(+2.83%)
Dec 01, 2021	43.44	43.90	42.31	42.31	173,976	-0.42(-0.99%)
Nov 30, 2021	43.52	43.52	42.70	42.74	10,117	-1.18(-2.68%)
Nov 29, 2021	44.49	44.49	43.91	43.91	9,094	-0.08(-0.17%)
Nov 26, 2021	44.24	44.24	43.73	43.99	10,065	-1.47(-3.24%)
Nov 24, 2021	45.44	45.51	45.37	45.47	4,920	-0.26(-0.57%)
Nov 23, 2021	45.53	45.72	45.45	45.72	23,520	+0.01(+0.02%)
Nov 22, 2021	45.15	45.78	45.15	45.71	15,592	+0.79(+1.75%)
Nov 19, 2021	45.12	45.21	44.88	44.93	153,857	-0.50(-1.10%)
Nov 18, 2021	45.69	45.43	45.43	45.43	1,521,573	-0.08(-0.17%)
Nov 17, 2021	45.84	45.84	45.34	45.50	7,065	-0.49(-1.06%)
Nov 16, 2021	46.08	46.20	45.96	45.99	3,893	+0.02(+0.04%)
Nov 15, 2021	46.13	46.13	45.91	45.97	26,273	+0.00(+0.00%)
Nov 12, 2021	45.94	46.03	45.82	45.97	40,828	+0.17(+0.37%)
Nov 11, 2021	45.70	45.87	45.65	45.80	8,212	+0.20(+0.44%)
Nov 10, 2021	45.69		45.54	45.60	5,262	-0.14(-0.31%)
Nov 09, 2021	45.77	45.77	45.58	45.74	53,573	-0.03(-0.07%)
Nov 08, 2021	46.09	46.13	45.71	45.77	15,308	-0.06(-0.12%)
Nov 05, 2021	45.40	45.90	45.40	45.83	9,600	+0.77(+1.70%)
Nov 04, 2021	45.64	45.64	44.94	45.06	10,738	-0.47(-1.03%)
Nov 03, 2021	44.79	45.66	44.79	45.53	22,854	+0.69(+1.54%)
Nov 02, 2021	45.00	45.00	44.71	44.84	14,084	-0.22(-0.48%)
Nov 01, 2021	44.36	45.08	44.24	45.06	188,950	+0.81(+1.84%)
Oct 29, 2021	44.33	44.49	44.05	44.24	10,515	-0.11(-0.25%)
Oct 28, 2021	43.92	44.37	43.92	44.35	8,130	+0.57(+1.30%)
Oct 27, 2021	44.55	44.60	43.77	43.79	16,688	-0.96(-2.14%)
Oct 26, 2021	45.23		44.75	44.75	46,436	-0.41(-0.91%)
Oct 25, 2021	45.08			45.16	124,359	+0.17(+0.37%)
Oct 22, 2021	45.02	45.22	44.83	44.99	18,023	+0.05(+0.11%)
Oct 21, 2021	44.92	45.01	44.66	44.94	119,617	-0.01(-0.02%)
Oct 20, 2021	44.44	45.06	44.44	44.95	24,852	+0.50(+1.13%)
Oct 19, 2021	44.48	44.54	44.35	44.44	33,207	+0.08(+0.18%)
Oct 18, 2021	44.19	44.38	44.07	44.36	7,855	+0.05(+0.12%)
Oct 15, 2021	44.73	44.76	44.30	44.31	30,391	+0.02(+0.05%)
Oct 14, 2021	43.86	44.34	43.85	44.29	36,096	+0.66(+1.51%)
Oct 13, 2021	43.60	43.66	43.13	43.63	33,499	+0.08(+0.18%)
Oct 12, 2021	43.52	43.80	43.46	43.55	53,871	+0.11(+0.26%)
Oct 11, 2021	43.81	44.00	43.44	43.44	40,579	-0.30(-0.68%)
Oct 08, 2021	43.75	44.00	43.73	43.73	12,413	+0.00(+0.01%)
Oct 07, 2021	43.58	43.99	43.58	43.73	13,955	+0.45(+1.03%)
Oct 06, 2021	42.92	43.28	42.64	43.28	13,121	+0.01(+0.02%)
Oct 05, 2021	43.36	43.58	43.18	43.27	51,505	+0.11(+0.24%)
Oct 04, 2021	43.48	43.48	43.09	43.17	106,501	+0.11(+0.24%)

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.