Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	51.14	51.36	50.97	51.13	17,069	+0.08(+0.16%)
Dec 30, 2021	51.55	51.68	51.05	51.05	8,311	-0.25(-0.49%)
Dec 29, 2021	51.20	51.37	51.15	51.30	13,181	+0.18(+0.36%)
Dec 28, 2021	50.85	51.38	50.85	51.12	52,342	+0.07(+0.13%)
Dec 27, 2021	50.30	51.05	50.30	51.05	54,627	+0.65(+1.28%)
Dec 23, 2021	49.94	50.60	49.94	50.40	24,287	+0.33(+0.67%)
Dec 22, 2021	49.49	50.07	49.43	50.07	28,032	+0.51(+1.02%)
Dec 21, 2021	48.79	49.60	48.79	49.56	16,431	+1.23(+2.54%)
Dec 20, 2021	48.51	48.51	47.54	48.34	39,585	-0.88(-1.78%)
Dec 17, 2021	49.34	49.67	48.80	49.21	19,206	-0.31(-0.63%)
Dec 16, 2021	50.14	50.28	49.27	49.52	15,182	-0.20(-0.40%)
Dec 15, 2021	48.91	49.89	48.81	49.73	34,328	+0.37(+0.76%)
Dec 14, 2021	49.26	50.04	49.26	49.35	29,021	-0.19(-0.39%)
Dec 13, 2021	50.00	50.00	49.34	49.54	33,271	-0.63(-1.26%)
Dec 10, 2021	50.20	50.20	49.79	50.18	10,629	+0.09(+0.17%)
Dec 09, 2021	50.13	50.27	50.03	50.09	5,942	-0.32(-0.63%)
Dec 08, 2021	50.28	50.66	50.28	50.41	114,276	+0.14(+0.29%)
Dec 07, 2021	50.40	50.76	50.14	50.26	40,439	+0.17(+0.34%)
Dec 06, 2021	49.12	50.44	49.12	50.09	14,249	+1.42(+2.91%)
Dec 03, 2021	49.33	49.33	48.61	48.67	23,724	-0.35(-0.72%)
Dec 02, 2021	48.48	49.27	48.48	49.03	31,449	+1.33(+2.79%)
Dec 01, 2021	49.49	49.49	47.64	47.69	19,008	-0.45(-0.93%)
Nov 30, 2021	48.61	48.61	47.84	48.14	20,584	-0.96(-1.95%)
Nov 29, 2021	50.10	50.10	49.06	49.10	9,903	-0.31(-0.62%)
Nov 26, 2021	49.65	49.75	48.76	49.41	34,955	-1.82(-3.55%)
Nov 24, 2021	51.15	51.44	51.15	51.23	5,889	-0.29(-0.56%)
Nov 23, 2021	51.33	51.56	51.19	51.52	5,805	+0.22(+0.43%)
Nov 22, 2021	51.27	51.81	51.27	51.30	198,009	+0.60(+1.19%)
Nov 19, 2021	50.65	51.04	50.65	50.69	9,956	-0.45(-0.87%)
Nov 18, 2021	51.53	51.18	51.06	51.14	13,984	-0.30(-0.59%)
Nov 17, 2021	51.43	51.49	51.18	51.44	47,687	-0.49(-0.94%)
Nov 16, 2021	51.83	52.08	51.73	51.93	11,711	+0.05(+0.10%)
Nov 15, 2021	52.09	52.09	51.80	51.88	9,773	+0.04(+0.07%)
Nov 12, 2021	51.99	52.02	51.80	51.84	6,823	-0.09(-0.17%)
Nov 11, 2021	51.71	52.08	51.71	51.93	10,166	+0.35(+0.69%)
Nov 10, 2021	51.68			51.57	22,522	-0.18(-0.36%)
Nov 09, 2021	51.59	51.89	51.56	51.76	20,739	-0.13(-0.25%)
Nov 08, 2021	52.28	52.31	51.80	51.89	16,006	-0.03(-0.06%)
Nov 05, 2021	51.47	52.17	51.47	51.92	14,084	+0.81(+1.59%)
Nov 04, 2021	51.68	51.74	50.87	51.10	14,113	-0.36(-0.71%)
Nov 03, 2021	50.42	51.70	50.42	51.47	15,889	+1.01(+1.99%)
Nov 02, 2021	50.49	50.49	50.24	50.46	20,680	-0.23(-0.45%)
Nov 01, 2021	49.68	50.74	49.45	50.69	25,200	+1.25(+2.52%)
Oct 29, 2021	49.62	49.83	49.26	49.45	35,118	-0.22(-0.44%)
Oct 28, 2021	49.35	49.67		49.67	7,337	+0.64(+1.31%)
Oct 27, 2021	49.74	49.94	49.01	49.03	22,937	-1.04(-2.09%)
Oct 26, 2021	50.64		50.03	50.07	14,041	-0.52(-1.02%)
Oct 25, 2021	50.29	50.62	50.29	50.59	14,907	+0.38(+0.76%)
Oct 22, 2021	50.22	50.46	50.02	50.20	13,990	+0.01(+0.02%)
Oct 21, 2021	50.13	50.33	49.88	50.19	13,931	+0.03(+0.06%)
Oct 20, 2021	49.53	50.17	49.46	50.17	35,861	+0.58(+1.18%)
Oct 19, 2021	49.80	49.80	49.27	49.58	167,658	+0.06(+0.12%)
Oct 18, 2021	49.47	49.73	49.40	49.52	54,949	-0.11(-0.23%)
Oct 15, 2021	50.29	50.34	49.62	49.64	28,244	-0.19(-0.38%)
Oct 14, 2021	49.47	49.85	49.47	49.83	28,736	+0.63(+1.29%)
Oct 13, 2021	49.20	49.23	48.69	49.20	32,121	+0.02(+0.04%)
Oct 12, 2021	49.08	49.38	49.03	49.18	20,332	+0.14(+0.29%)
Oct 11, 2021	49.43	49.65	49.04	49.04	17,662	-0.25(-0.51%)
Oct 08, 2021	49.49	49.60	49.28	49.28	7,187	-0.11(-0.21%)
Oct 07, 2021	49.30	49.68	49.30	49.39	40,763	+0.57(+1.18%)
Oct 06, 2021	48.60	48.81	48.00	48.81	12,431	-0.20(-0.41%)
Oct 05, 2021	49.09	49.27	48.74	49.02	71,499	+0.18(+0.37%)
Oct 04, 2021	48.73	48.94	48.58	48.83	61,523	+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.