Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	45.15	46.45	45.06	46.44	1,123,668	+1.31(+2.90%)
Dec 30, 2021	44.70	45.13	44.61	45.13	643,376	+0.39(+0.87%)
Dec 29, 2021	44.80	45.10	44.35	44.74	787,201	-0.14(-0.31%)
Dec 28, 2021	45.20	45.50	44.84	44.88	676,335	-0.32(-0.71%)
Dec 27, 2021	44.50	45.20	44.26	45.20	784,097	+0.77(+1.73%)
Dec 23, 2021	44.25	44.70	44.15	44.43	894,031	+0.34(+0.77%)
Dec 22, 2021	44.00	44.25	43.65	44.09	1,368,587	+0.10(+0.23%)
Dec 21, 2021	44.25	44.67	43.80	43.99	1,242,905	-0.05(-0.11%)
Dec 20, 2021	44.40	44.50	43.58	44.04	1,245,289	-0.82(-1.83%)
Dec 17, 2021	44.77	45.18	44.25	44.86	2,135,982	-0.28(-0.62%)
Dec 16, 2021	45.41	45.90	44.64	45.14	1,742,549	-0.10(-0.22%)
Dec 15, 2021	44.60	45.33	44.26	45.24	1,161,171	+0.65(+1.46%)
Dec 14, 2021	45.16	45.24	44.49	44.59	974,624	-0.57(-1.26%)
Dec 13, 2021	45.40	45.61	44.73	45.16	1,107,448	-0.34(-0.75%)
Dec 10, 2021	44.96	45.59	44.64	45.50	1,140,264	+0.62(+1.38%)
Dec 09, 2021	45.52	45.69	44.79	44.88	1,093,239	-0.73(-1.60%)
Dec 08, 2021	45.82	45.91	45.40	45.61	1,335,583	-0.14(-0.31%)
Dec 07, 2021	45.85	46.35	45.62	45.75	1,174,683	+0.24(+0.53%)
Dec 06, 2021	46.00	46.00	45.26	45.51	1,317,480	-0.01(-0.02%)
Dec 03, 2021	46.48	46.75	45.44	45.52	966,459	-0.79(-1.71%)
Dec 02, 2021	45.93	46.78	45.55	46.31	741,421	+0.57(+1.25%)
Dec 01, 2021	46.93	47.46	45.74	45.74	761,413	-0.64(-1.38%)
Nov 30, 2021	46.27	46.60	45.70	46.38	1,425,695	-0.41(-0.88%)
Nov 29, 2021	48.00	48.13	46.79	46.79	988,886	-0.73(-1.54%)
Nov 26, 2021	46.65	47.73	46.20	47.52	662,331	-0.37(-0.77%)
Nov 24, 2021	47.10	47.89	47.00	47.89	646,445	+0.74(+1.57%)
Nov 23, 2021	47.33	47.69	46.70	47.15	872,607	-0.14(-0.30%)
Nov 22, 2021	46.18	47.48	46.02	47.29	1,341,048	+1.07(+2.32%)
Nov 19, 2021	47.18	47.73	46.20	46.22	1,428,930	-1.45(-3.04%)
Nov 18, 2021	48.20	47.67	47.44	47.67	954,999	-0.50(-1.04%)
Nov 17, 2021	48.85	49.41	48.08	48.17	935,503	-0.93(-1.89%)
Nov 16, 2021	49.48	49.54	49.02	49.10	827,291	-0.27(-0.55%)
Nov 15, 2021	49.11	49.70	49.06	49.37	1,393,567	+0.15(+0.30%)
Nov 12, 2021	48.94	49.55	48.68	49.22	1,449,547	+0.41(+0.84%)
Nov 11, 2021	48.00	49.15	47.99	48.81	1,181,084	+0.82(+1.71%)
Nov 10, 2021	47.82			47.99	1,008,505	+0.00(+0.00%)
Nov 09, 2021	47.63	48.09	47.09	47.99	1,044,117	+0.16(+0.33%)
Nov 08, 2021	47.94	48.13	47.57	47.83	1,995,381	-0.10(-0.21%)
Nov 05, 2021	48.69	48.84	47.86	47.93	1,136,695	-0.73(-1.50%)
Nov 04, 2021	49.96	50.08	48.30	48.66	1,526,109	-2.14(-4.21%)
Nov 03, 2021	50.56	51.18	50.49	50.80	1,693,942	-0.04(-0.08%)
Nov 02, 2021	50.10	51.58	49.95	50.84	2,238,192	+1.09(+2.19%)
Nov 01, 2021	49.33	50.31	49.08	49.75	1,667,239	+0.75(+1.53%)
Oct 29, 2021	49.32	49.32	48.58	49.00	1,084,401	-0.23(-0.47%)
Oct 28, 2021	49.26	49.79	48.85	49.23	1,082,460	-0.14(-0.28%)
Oct 27, 2021	49.41	49.95	49.17	49.37	1,119,945	-0.03(-0.06%)
Oct 26, 2021	50.59			49.40	1,441,105	-1.10(-2.18%)
Oct 25, 2021	51.52	51.85	50.49	50.50	1,004,852	-0.94(-1.83%)
Oct 22, 2021	51.40	51.58	50.67	51.44	2,312,092	+0.13(+0.25%)
Oct 21, 2021	51.71	51.98	50.51	51.31	2,382,807	+0.93(+1.85%)
Oct 20, 2021	50.16	50.99	50.00	50.38	863,344	+0.05(+0.10%)
Oct 19, 2021	50.25	50.48	49.75	50.33	987,963	+0.38(+0.76%)
Oct 18, 2021	49.21	50.22	49.21	49.95	1,487,071	+1.20(+2.46%)
Oct 15, 2021	47.91	48.95	47.87	48.75	1,086,239	+0.84(+1.75%)
Oct 14, 2021	48.10	48.17	47.51	47.91	1,723,208	+0.29(+0.61%)
Oct 13, 2021	47.46	47.62	46.95	47.62	832,722	+0.08(+0.17%)
Oct 12, 2021	47.61	47.88	47.23	47.54	896,972	-0.17(-0.36%)
Oct 11, 2021	48.00	48.08	47.58	47.71	848,947	+0.39(+0.82%)
Oct 08, 2021	46.50	47.32	46.39	47.32	777,142	+1.00(+2.16%)
Oct 07, 2021	45.91	46.39	45.75	46.32	1,510,116	+0.57(+1.25%)
Oct 06, 2021	45.87	46.15	45.58	45.75	827,731	-0.36(-0.78%)
Oct 05, 2021	46.84	47.22	45.87	46.11	1,216,481	-0.14(-0.30%)
Oct 04, 2021	46.19	46.58	45.88	46.25	1,400,686	+0.52(+1.14%)

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.