Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	47.97	48.39	47.85	48.26	197,244	+0.23(+0.48%)
Dec 30, 2021	48.24	48.51	48.00	48.03	48,635	-0.14(-0.29%)
Dec 29, 2021	48.02	48.27	47.94	48.17	65,502	+0.20(+0.42%)
Dec 28, 2021	47.82	48.05	47.80	47.97	56,901	+0.24(+0.50%)
Dec 27, 2021	47.19	47.75	47.08	47.73	56,386	+0.70(+1.49%)
Dec 23, 2021	46.69	47.15	46.66	47.03	38,727	+0.42(+0.90%)
Dec 22, 2021	46.19	46.62	46.13	46.61	38,286	+0.37(+0.81%)
Dec 21, 2021	45.93	46.34	45.91	46.23	45,649	+0.77(+1.69%)
Dec 20, 2021	45.74	45.77	44.91	45.47	107,553	-1.01(-2.17%)
Dec 17, 2021	46.77	46.96	46.38	46.47	36,739	-0.52(-1.11%)
Dec 16, 2021	46.95	47.34	46.84	47.00	52,574	+0.47(+1.02%)
Dec 15, 2021	46.20	46.56	45.66	46.52	65,410	+0.16(+0.34%)
Dec 14, 2021	46.27	46.85	46.27	46.37	76,807	-0.06(-0.12%)
Dec 13, 2021	46.86	46.86	46.34	46.42	45,228	-0.38(-0.82%)
Dec 10, 2021	46.98	47.04	46.54	46.80	64,827	+0.25(+0.53%)
Dec 09, 2021	46.62	46.80	46.43	46.56	33,904	-0.28(-0.59%)
Dec 08, 2021	46.80	46.95	46.60	46.83	43,034	+0.22(+0.47%)
Dec 07, 2021	46.55	46.98	46.52	46.61	103,682	+0.69(+1.50%)
Dec 06, 2021	45.65	46.29	45.54	45.93	45,057	+0.74(+1.65%)
Dec 03, 2021	45.42	45.80	44.86	45.18	82,549	-0.19(-0.42%)
Dec 02, 2021	44.54	45.54	44.54	45.37	39,747	+0.94(+2.11%)
Dec 01, 2021	45.70	46.04	44.44	44.44	62,846	-0.53(-1.17%)
Nov 30, 2021	45.96	46.00	44.88	44.96	84,673	-1.24(-2.69%)
Nov 29, 2021	46.50	46.50	45.89	46.20	66,762	+0.10(+0.21%)
Nov 26, 2021	45.95	46.27	45.59	46.11	59,576	-0.83(-1.77%)
Nov 24, 2021	47.16	47.16	46.89	46.94	40,676	-0.35(-0.75%)
Nov 23, 2021	47.35	47.65	47.10	47.29	64,255	+0.04(+0.08%)
Nov 22, 2021	47.23	47.75	47.21	47.25	56,193	+0.17(+0.37%)
Nov 19, 2021	47.00	47.37	46.96	47.08	34,778	-0.08(-0.16%)
Nov 18, 2021	47.40	47.17	47.14	47.16	54,532	-0.27(-0.56%)
Nov 17, 2021	47.75	47.83	47.38	47.43	62,137	-0.32(-0.68%)
Nov 16, 2021	47.96	48.04	47.75	47.75	104,535	-0.13(-0.28%)
Nov 15, 2021	48.28	48.28	47.75	47.88	65,746	-0.27(-0.56%)
Nov 12, 2021	47.94	48.15	47.83	48.15	87,547	+0.41(+0.86%)
Nov 11, 2021	47.55	47.88	47.43	47.74	92,528	+0.51(+1.07%)
Nov 10, 2021	47.51		47.14	47.23	99,681	-0.32(-0.66%)
Nov 09, 2021	47.48	47.59	47.26	47.55	79,955	+0.07(+0.14%)
Nov 08, 2021	47.47	47.71	47.33	47.48	109,615	+0.55(+1.18%)
Nov 05, 2021	46.67	47.05	46.67	46.93	78,757	+0.45(+0.97%)
Nov 04, 2021	46.60	46.73	46.35	46.48	95,829	-0.11(-0.23%)
Nov 03, 2021	46.03	46.74	46.03	46.59	102,791	+0.59(+1.29%)
Nov 02, 2021	45.64	46.07	45.54	45.99	252,007	+0.46(+1.01%)
Nov 01, 2021	45.49	45.76	45.30	45.53	45,838	+0.18(+0.40%)
Oct 29, 2021	45.36	45.72	45.19	45.35	57,505	-0.18(-0.40%)
Oct 28, 2021	45.20	45.60	45.20	45.53	46,288	+0.51(+1.12%)
Oct 27, 2021	45.71	45.71	45.02	45.03	49,106	-0.79(-1.73%)
Oct 26, 2021	45.85			45.82	54,310	+0.07(+0.15%)
Oct 25, 2021	45.54	45.96	45.38	45.75	84,029	+0.50(+1.10%)
Oct 22, 2021	45.36	45.74	45.26	45.26	191,042	-0.03(-0.06%)
Oct 21, 2021	45.34	45.34	44.83	45.29	41,631	-0.11(-0.25%)
Oct 20, 2021	45.00	45.47	44.98	45.40	64,278	+0.41(+0.91%)
Oct 19, 2021	45.06	45.06	44.73	44.99	74,699	+0.10(+0.21%)
Oct 18, 2021	44.63	44.95	44.46	44.89	122,853	+0.01(+0.02%)
Oct 15, 2021	45.07	45.15	44.86	44.89	68,004	+0.19(+0.43%)
Oct 14, 2021	44.25	44.74	44.08	44.69	58,754	+0.96(+2.21%)
Oct 13, 2021	43.62	43.87	43.24	43.73	70,334	+0.30(+0.68%)
Oct 12, 2021	43.39	43.64	43.35	43.43	94,783	+0.07(+0.15%)
Oct 11, 2021	43.46	43.99	43.36	43.37	112,541	+0.11(+0.24%)
Oct 08, 2021	43.60	43.61	43.24	43.26	47,824	-0.26(-0.59%)
Oct 07, 2021	43.28	43.97	43.28	43.52	40,546	+0.56(+1.31%)
Oct 06, 2021	42.69	42.96	42.22	42.96	66,136	-0.18(-0.42%)
Oct 05, 2021	42.83	43.34	42.57	43.14	91,078	+0.41(+0.96%)
Oct 04, 2021	42.98	43.25	42.49	42.73	158,795	-0.17(-0.40%)

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.