Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	51.38	51.60	51.21	51.37	16,990	+0.08(+0.16%)
Dec 30, 2021	51.79	51.92	51.29	51.29	8,272	-0.25(-0.49%)
Dec 29, 2021	51.44	51.61	51.39	51.54	13,120	+0.18(+0.36%)
Dec 28, 2021	51.08	51.62	51.08	51.35	52,099	+0.07(+0.13%)
Dec 27, 2021	50.53	51.29	50.53	51.29	54,373	+0.65(+1.28%)
Dec 23, 2021	50.17	50.83	50.17	50.64	24,174	+0.33(+0.67%)
Dec 22, 2021	49.72	50.30	49.66	50.30	27,902	+0.51(+1.02%)
Dec 21, 2021	49.01	49.83	49.01	49.79	16,355	+1.23(+2.54%)
Dec 20, 2021	48.73	48.73	47.76	48.56	39,401	-0.88(-1.78%)
Dec 17, 2021	49.57	49.90	49.03	49.44	19,116	-0.31(-0.63%)
Dec 16, 2021	50.37	50.52	49.50	49.76	15,111	-0.20(-0.40%)
Dec 15, 2021	49.14	50.13	49.03	49.96	34,168	+0.38(+0.76%)
Dec 14, 2021	49.49	50.27	49.49	49.58	28,886	-0.19(-0.39%)
Dec 13, 2021	50.24	50.24	49.57	49.77	33,116	-0.64(-1.26%)
Dec 10, 2021	50.44	50.44	50.02	50.41	10,580	+0.09(+0.17%)
Dec 09, 2021	50.36	50.51	50.27	50.32	5,915	-0.32(-0.63%)
Dec 08, 2021	50.52	50.89	50.52	50.64	113,744	+0.14(+0.29%)
Dec 07, 2021	50.63	51.00	50.37	50.50	40,250	+0.17(+0.34%)
Dec 06, 2021	49.35	50.68	49.35	50.32	14,183	+1.42(+2.91%)
Dec 03, 2021	49.56	49.56	48.84	48.90	23,614	-0.36(-0.72%)
Dec 02, 2021	48.71	49.51	48.71	49.25	31,302	+1.34(+2.79%)
Dec 01, 2021	49.72	49.72	47.86	47.92	18,919	-0.45(-0.93%)
Nov 30, 2021	48.84	48.84	48.06	48.37	20,489	-0.96(-1.95%)
Nov 29, 2021	50.33	50.33	49.29	49.33	9,857	-0.31(-0.62%)
Nov 26, 2021	49.88	49.98	48.99	49.64	34,792	-1.83(-3.55%)
Nov 24, 2021	51.39	51.68	51.39	51.47	5,862	-0.29(-0.56%)
Nov 23, 2021	51.57	51.81	51.43	51.76	5,778	+0.22(+0.43%)
Nov 22, 2021	51.51	52.06	51.51	51.54	197,087	+0.61(+1.19%)
Nov 19, 2021	50.88	51.28	50.88	50.93	9,910	-0.45(-0.87%)
Nov 18, 2021	51.77	51.42	51.30	51.38	13,919	-0.31(-0.59%)
Nov 17, 2021	51.67	51.73	51.42	51.68	47,465	-0.49(-0.94%)
Nov 16, 2021	52.08	52.33	51.97	52.17	11,657	+0.05(+0.10%)
Nov 15, 2021	52.34	52.34	52.05	52.12	9,728	+0.04(+0.07%)
Nov 12, 2021	52.23	52.26	52.05	52.09	6,791	-0.09(-0.17%)
Nov 11, 2021	51.95	52.33	51.95	52.17	10,118	+0.36(+0.69%)
Nov 10, 2021	51.92			51.82	22,417	-0.19(-0.36%)
Nov 09, 2021	51.83	52.13	51.80	52.00	20,642	-0.13(-0.25%)
Nov 08, 2021	52.53	52.56	52.05	52.13	15,932	-0.03(-0.06%)
Nov 05, 2021	51.71	52.41	51.71	52.16	14,019	+0.82(+1.59%)
Nov 04, 2021	51.92	51.98	51.10	51.34	14,048	-0.37(-0.71%)
Nov 03, 2021	50.65	51.94	50.65	51.71	15,816	+1.01(+1.99%)
Nov 02, 2021	50.73	50.73	50.48	50.70	20,584	-0.23(-0.45%)
Nov 01, 2021	49.91	50.98	49.68	50.93	25,083	+1.25(+2.52%)
Oct 29, 2021	49.85	50.06	49.49	49.68	34,954	-0.22(-0.44%)
Oct 28, 2021	49.58	49.90		49.90	7,302	+0.65(+1.31%)
Oct 27, 2021	49.98	50.18	49.24	49.25	22,831	-1.05(-2.09%)
Oct 26, 2021	50.87		50.27	50.30	13,976	-0.52(-1.02%)
Oct 25, 2021	50.53	50.85	50.53	50.82	14,838	+0.39(+0.76%)
Oct 22, 2021	50.46	50.69	50.26	50.44	13,925	+0.01(+0.02%)
Oct 21, 2021	50.36	50.56	50.11	50.43	13,866	+0.03(+0.06%)
Oct 20, 2021	49.77	50.40	49.69	50.40	35,694	+0.59(+1.18%)
Oct 19, 2021	50.03	50.03	49.51	49.81	166,878	+0.06(+0.12%)
Oct 18, 2021	49.70	49.96	49.63	49.76	54,693	-0.12(-0.23%)
Oct 15, 2021	50.52	50.57	49.86	49.87	28,112	-0.19(-0.38%)
Oct 14, 2021	49.70	50.08	49.70	50.06	28,603	+0.64(+1.29%)
Oct 13, 2021	49.43	49.46	48.92	49.43	31,971	+0.02(+0.04%)
Oct 12, 2021	49.31	49.61	49.25	49.41	20,237	+0.14(+0.29%)
Oct 11, 2021	49.66	49.88	49.26	49.26	17,580	-0.25(-0.51%)
Oct 08, 2021	49.72	49.83	49.51	49.51	7,154	-0.11(-0.21%)
Oct 07, 2021	49.53	49.91	49.53	49.62	40,574	+0.58(+1.18%)
Oct 06, 2021	48.83	49.04	48.22	49.04	12,373	-0.20(-0.41%)
Oct 05, 2021	49.32	49.50	48.97	49.25	71,166	+0.18(+0.37%)
Oct 04, 2021	48.96	49.17	48.81	49.06	61,237	+0.20(+0.41%)

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.