Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	51.91	52.04	51.69	51.70	46,250	-0.15(-0.29%)
Dec 30, 2021	51.64	51.88	51.64	51.85	29,397	+0.28(+0.55%)
Dec 29, 2021	51.70	51.71	51.41	51.57	18,798	-0.20(-0.38%)
Dec 28, 2021	51.86	51.86	51.69	51.76	20,259	-0.08(-0.16%)
Dec 27, 2021	51.85	52.10	51.84	51.84	74,151	+0.21(+0.41%)
Dec 23, 2021	51.37	51.74	51.37	51.64	9,044	+0.47(+0.92%)
Dec 22, 2021	50.78	51.16	50.78	51.16	15,993	+0.34(+0.66%)
Dec 21, 2021	50.61	50.83	50.57	50.83	7,564	+0.27(+0.54%)
Dec 20, 2021	49.97	50.56	49.91	50.55	33,706	-0.17(-0.34%)
Dec 17, 2021	50.63	50.86	50.56	50.72	64,255	-0.39(-0.77%)
Dec 16, 2021	51.30	51.30	51.11	51.12	25,728	+0.31(+0.62%)
Dec 15, 2021	50.53	50.81	50.23	50.80	17,664	+0.06(+0.12%)
Dec 14, 2021	50.85	50.85	50.62	50.75	36,897	-0.07(-0.13%)
Dec 13, 2021	51.28	51.28	50.81	50.81	4,832	-0.62(-1.20%)
Dec 10, 2021	51.40	51.43	51.28	51.43	9,703	+0.03(+0.06%)
Dec 09, 2021	51.51	51.51	51.36	51.40	5,737	-0.21(-0.41%)
Dec 08, 2021	51.39	51.63	51.39	51.61	3,200	+0.30(+0.59%)
Dec 07, 2021	51.12	51.31	51.12	51.31	3,080	+0.72(+1.42%)
Dec 06, 2021	50.36	50.69	50.36	50.59	6,450	+0.15(+0.30%)
Dec 03, 2021	50.78	50.78	50.33	50.44	12,751	-0.14(-0.28%)
Dec 02, 2021	50.69	50.78	50.45	50.58	12,002	+0.71(+1.43%)
Dec 01, 2021	50.45	50.71	49.86	49.86	10,625	+0.02(+0.04%)
Nov 30, 2021	49.92	49.92	49.56	49.84	10,184	-0.04(-0.07%)
Nov 29, 2021	50.04	50.04	49.80	49.88	13,805	+0.46(+0.93%)
Nov 26, 2021	49.86	49.86	49.41	49.42	5,143	-1.51(-2.96%)
Nov 24, 2021	50.72	50.93	50.72	50.93	19,554	+0.04(+0.07%)
Nov 23, 2021	50.87	50.89	50.78	50.89	9,249	+0.23(+0.46%)
Nov 22, 2021	50.87	51.04	50.66	50.66	6,338	-0.34(-0.67%)
Nov 19, 2021	51.27	51.27	51.00	51.00	4,666	-0.15(-0.30%)
Nov 18, 2021	51.37	51.43	51.12	51.15	104,972	-0.49(-0.95%)
Nov 17, 2021	51.79	51.79	51.52	51.64	10,360	-0.17(-0.34%)
Nov 16, 2021	51.84	51.84	51.75	51.82	56,017	-0.29(-0.55%)
Nov 15, 2021	52.12	52.22	52.08	52.10	162,448	-0.04(-0.08%)
Nov 12, 2021	52.14	52.29	52.14	52.15	5,137	-0.14(-0.26%)
Nov 11, 2021	52.14	52.40	52.14	52.28	6,203	+0.73(+1.42%)
Nov 10, 2021	51.93			51.55	12,369	-0.34(-0.66%)
Nov 09, 2021	52.09	52.09	51.83	51.89	6,637	-0.10(-0.20%)
Nov 08, 2021	51.82	52.04	51.82	52.00	40,578	+0.41(+0.79%)
Nov 05, 2021	51.57	51.59	51.52	51.59	5,027	+0.19(+0.37%)
Nov 04, 2021	51.60	51.60	51.22	51.40	179,338	-0.17(-0.33%)
Nov 03, 2021	51.05	51.66	51.05	51.57	4,407	+0.54(+1.06%)
Nov 02, 2021	51.05	51.20	50.99	51.03	4,086	-0.46(-0.89%)
Nov 01, 2021	51.25	51.53	51.19	51.49	5,761	+0.30(+0.58%)
Oct 29, 2021	51.26	51.26	51.09	51.19	3,408	-0.50(-0.96%)
Oct 28, 2021	51.58	51.75	51.49	51.69	53,334	-0.23(-0.45%)
Oct 27, 2021	52.19	52.20	51.92	51.92	10,415	-0.45(-0.86%)
Oct 26, 2021	52.54			52.37	4,089	-0.09(-0.17%)
Oct 25, 2021	52.43	52.52	52.37	52.46	3,562	+0.30(+0.58%)
Oct 22, 2021	52.12	52.25	52.12	52.16	3,238	-0.13(-0.25%)
Oct 21, 2021	52.28	52.31	52.15	52.29	14,169	-0.56(-1.05%)
Oct 20, 2021	52.79	52.89	52.76	52.84	4,744	+0.00(+0.01%)
Oct 19, 2021	52.86	52.93	52.82	52.84	4,516	+0.18(+0.34%)
Oct 18, 2021	52.55	52.77	52.55	52.66	5,837	-0.11(-0.21%)
Oct 15, 2021	52.51	52.78	52.51	52.77	18,485	+0.33(+0.64%)
Oct 14, 2021	52.36	52.44	52.36	52.44	1,542	+0.10(+0.19%)
Oct 13, 2021	52.25	52.40	52.25	52.34	3,628	+0.45(+0.86%)
Oct 12, 2021	52.08	52.08	51.89	51.89	4,975	+0.03(+0.06%)
Oct 11, 2021	52.09	52.14	51.85	51.86	2,630	-0.16(-0.31%)
Oct 08, 2021	52.09	52.10	51.93	52.02	3,596	+0.09(+0.16%)
Oct 07, 2021	51.85	52.10	51.85	51.94	10,410	+0.29(+0.56%)
Oct 06, 2021	51.08	51.65	51.08	51.65	6,552	+0.00(+0.00%)
Oct 05, 2021	51.70	51.79	51.63	51.64	19,653	+0.39(+0.76%)
Oct 04, 2021	51.59	51.59	51.18	51.25	11,369	-0.62(-1.19%)

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.