Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	52.12	52.37	52.05	52.05	70,519	+0.02(+0.04%)
Dec 30, 2021	52.10	52.43	51.99	52.03	114,251	-0.06(-0.11%)
Dec 29, 2021	52.25	52.25	51.75	52.08	76,618	-0.14(-0.27%)
Dec 28, 2021	52.63	52.63	52.11	52.22	183,168	-0.34(-0.65%)
Dec 27, 2021	51.94	52.58	51.92	52.57	92,865	+0.87(+1.68%)
Dec 23, 2021	51.39	51.82	51.19	51.70	95,219	+0.59(+1.16%)
Dec 22, 2021	50.46	51.12	50.33	51.11	105,932	+0.69(+1.36%)
Dec 21, 2021	49.90	50.47	49.51	50.42	179,670	+1.12(+2.27%)
Dec 20, 2021	49.49	49.49	48.84	49.30	159,598	-0.95(-1.88%)
Dec 17, 2021	50.42	51.00	50.01	50.25	116,186	-0.66(-1.29%)
Dec 16, 2021	52.39	52.44	50.72	50.91	115,226	-1.12(-2.15%)
Dec 15, 2021	50.90	52.11	50.35	52.02	91,170	+1.16(+2.27%)
Dec 14, 2021	50.80	51.15	50.30	50.87	124,771	-0.37(-0.73%)
Dec 13, 2021	52.63	52.63	51.23	51.24	95,622	-1.37(-2.61%)
Dec 10, 2021	52.54	52.65	51.97	52.61	121,329	+0.55(+1.06%)
Dec 09, 2021	52.95	53.03	51.99	52.06	135,203	-1.06(-1.99%)
Dec 08, 2021	53.14	53.19	52.64	53.12	148,200	+0.00(+0.00%)
Dec 07, 2021	52.45	53.18	52.43	53.12	135,307	+1.71(+3.34%)
Dec 06, 2021	51.22	51.58	50.27	51.40	228,570	+0.28(+0.54%)
Dec 03, 2021	52.43	52.59	50.62	51.13	231,190	-1.10(-2.10%)
Dec 02, 2021	51.77	52.53	51.62	52.22	133,543	+0.45(+0.86%)
Dec 01, 2021	53.34	53.72	51.73	51.78	171,351	-0.45(-0.86%)
Nov 30, 2021	52.69	53.02	51.61	52.22	127,994	-0.55(-1.05%)
Nov 29, 2021	52.57	52.87	52.11	52.78	226,825	+0.96(+1.86%)
Nov 26, 2021	52.45	52.45	51.49	51.81	182,901	-1.72(-3.22%)
Nov 24, 2021	52.93	53.54	52.49	53.54	158,297	+0.11(+0.21%)
Nov 23, 2021	53.73	54.03	52.75	53.42	186,089	-0.46(-0.85%)
Nov 22, 2021	54.29	54.98	53.85	53.88	180,602	+0.03(+0.05%)
Nov 19, 2021	53.73	53.99	53.52	53.85	204,632	+0.13(+0.25%)
Nov 18, 2021	53.88	53.73	53.37	53.72	230,289	+0.41(+0.77%)
Nov 17, 2021	53.32	53.50	53.01	53.31	191,563	+0.03(+0.05%)
Nov 16, 2021	52.62	53.33	52.60	53.28	183,116	+0.71(+1.36%)
Nov 15, 2021	53.06	53.06	52.26	52.57	119,041	-0.19(-0.36%)
Nov 12, 2021	52.74	52.81	52.35	52.76	96,913	+0.38(+0.73%)
Nov 11, 2021	52.51	52.51	52.04	52.38	120,643	+0.66(+1.28%)
Nov 10, 2021	52.16			51.71	152,797	-0.96(-1.82%)
Nov 09, 2021	53.87	53.87	52.49	52.67	206,670	-0.81(-1.51%)
Nov 08, 2021	52.99	53.64	52.78	53.48	141,578	+0.49(+0.92%)
Nov 05, 2021	53.24	53.34	52.75	53.00	111,311	+0.14(+0.27%)
Nov 04, 2021	52.31	53.04	52.23	52.85	246,498	+1.13(+2.19%)
Nov 03, 2021	51.08	51.75	50.97	51.72	133,203	+0.70(+1.38%)
Nov 02, 2021	50.56	51.15	50.56	51.01	124,029	+0.24(+0.47%)
Nov 01, 2021	50.08	50.82	49.97	50.78	163,586	+0.85(+1.70%)
Oct 29, 2021	49.52	49.96	49.46	49.93	85,628	+0.01(+0.02%)
Oct 28, 2021	49.54	49.92	49.44	49.92	96,731	+0.83(+1.69%)
Oct 27, 2021	49.27	49.51	49.06	49.09	79,180	-0.27(-0.54%)
Oct 26, 2021	49.74			49.36	102,130	+0.07(+0.14%)
Oct 25, 2021	48.86	49.44	48.71	49.29	89,944	+0.79(+1.63%)
Oct 22, 2021	48.81	48.93	48.38	48.50	38,954	-0.23(-0.47%)
Oct 21, 2021	48.48	48.78	48.48	48.73	64,931	+0.17(+0.35%)
Oct 20, 2021	48.39	48.69	48.31	48.56	49,366	+0.04(+0.08%)
Oct 19, 2021	48.49	48.58	48.36	48.52	82,327	+0.25(+0.51%)
Oct 18, 2021	47.79	48.32	47.74	48.27	69,945	+0.24(+0.50%)
Oct 15, 2021	47.88	48.08	47.85	48.03	55,907	+0.50(+1.06%)
Oct 14, 2021	47.15	47.58	47.10	47.53	59,699	+0.78(+1.67%)
Oct 13, 2021	46.55	46.84	46.31	46.75	64,398	+0.50(+1.09%)
Oct 12, 2021	46.39	46.49	46.17	46.24	43,423	-0.07(-0.14%)
Oct 11, 2021	46.46	46.88	46.31	46.31	30,024	-0.10(-0.21%)
Oct 08, 2021	46.58	46.60	46.29	46.40	34,384	+0.01(+0.02%)
Oct 07, 2021	46.04	46.60	46.01	46.39	40,092	+0.91(+2.01%)
Oct 06, 2021	45.00	45.52	44.86	45.48	46,495	-0.24(-0.52%)
Oct 05, 2021	45.38	45.92	45.31	45.72	57,302	+0.48(+1.05%)
Oct 04, 2021	45.87	45.91	45.13	45.24	60,773	-0.71(-1.55%)

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.