Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	51.39	52.11	51.39	51.65	36,762	+0.19(+0.36%)
Dec 30, 2021	51.03	51.96	51.03	51.46	242,001	+0.34(+0.66%)
Dec 29, 2021	50.82	51.19	50.79	51.13	22,638	+0.40(+0.79%)
Dec 28, 2021	51.63	51.72	50.73	50.73	50,373	-0.81(-1.58%)
Dec 27, 2021	51.51	51.57	51.10	51.54	36,687	+0.11(+0.21%)
Dec 23, 2021	51.04	51.57	51.04	51.43	25,449	+0.40(+0.78%)
Dec 22, 2021	50.06	51.06	50.06	51.04	25,101	+1.04(+2.09%)
Dec 21, 2021	49.33	50.28	49.24	49.99	29,622	+0.98(+2.00%)
Dec 20, 2021	48.91	49.21	48.32	49.01	32,379	-0.51(-1.03%)
Dec 17, 2021	48.19	49.77	47.99	49.52	30,558	+0.98(+2.01%)
Dec 16, 2021	49.83	49.88	48.33	48.55	49,548	-0.94(-1.89%)
Dec 15, 2021	48.08	49.56	47.81	49.48	40,104	+1.39(+2.88%)
Dec 14, 2021	48.78	48.78	47.65	48.10	41,247	-1.54(-3.11%)
Dec 13, 2021	48.97	49.64	48.97	49.64	33,240	+0.58(+1.18%)
Dec 10, 2021	49.79	49.79	49.06	49.06	34,554	-0.50(-1.02%)
Dec 09, 2021	50.66	51.04	49.53	49.57	27,270	-1.25(-2.47%)
Dec 08, 2021	50.07	50.87	49.74	50.82	57,159	+0.96(+1.93%)
Dec 07, 2021	48.52	50.19	48.52	49.86	21,531	+1.93(+4.03%)
Dec 06, 2021	47.96	48.03	47.02	47.93	51,825	+0.03(+0.06%)
Dec 03, 2021	49.57	49.57	47.46	47.90	46,143	-1.59(-3.21%)
Dec 02, 2021	48.83	49.67	48.45	49.48	43,419	+0.67(+1.37%)
Dec 01, 2021	50.43	50.43	48.81	48.81	45,246	-1.09(-2.19%)
Nov 30, 2021	50.35	50.85	49.70	49.91	201,342	-0.69(-1.36%)
Nov 29, 2021	51.19	51.55	50.59	50.59	38,589	-0.25(-0.49%)
Nov 26, 2021	51.13	51.90	50.71	50.84	19,506	-0.68(-1.33%)
Nov 24, 2021	50.98	51.53	50.72	51.53	51,582	+0.37(+0.72%)
Nov 23, 2021	51.77	52.22	50.46	51.16	38,355	-0.99(-1.89%)
Nov 22, 2021	53.93	53.93	52.13	52.15	71,394	-1.67(-3.10%)
Nov 19, 2021	54.15	54.33	53.81	53.81	33,249	+0.02(+0.03%)
Nov 18, 2021	54.36	54.36	53.72	53.80	21,714	-0.84(-1.53%)
Nov 17, 2021	54.53	54.69	54.35	54.63	10,350	-0.02(-0.04%)
Nov 16, 2021	53.88	54.90	53.63	54.65	49,806	+0.69(+1.29%)
Nov 15, 2021	54.52	54.52	53.95	53.96	57,306	-0.29(-0.54%)
Nov 12, 2021	54.01	54.25	53.88	54.25	20,520	+0.25(+0.46%)
Nov 11, 2021	53.90	54.11	53.66	54.01	37,779	+0.20(+0.37%)
Nov 10, 2021	54.61			53.81	67,284	-0.96(-1.76%)
Nov 09, 2021	54.85	54.89	54.44	54.77	48,654	-0.16(-0.30%)
Nov 08, 2021	54.66	55.14	54.66	54.94	32,799	+0.39(+0.72%)
Nov 05, 2021	54.32	55.10	53.95	54.54	23,025	-0.25(-0.45%)
Nov 04, 2021	55.48	55.48	54.34	54.79	24,201	-0.40(-0.73%)
Nov 03, 2021	55.13	55.20	54.50	55.20	22,995	+0.07(+0.13%)
Nov 02, 2021	54.90	55.15	54.51	55.13	22,650	+0.08(+0.15%)
Nov 01, 2021	54.73	55.15	54.48	55.04	24,681	+0.56(+1.03%)
Oct 29, 2021	54.12	54.52	53.98	54.48	118,794	+0.17(+0.31%)
Oct 28, 2021	53.20	54.31	53.20	54.31	36,786	+0.96(+1.79%)
Oct 27, 2021	53.47	53.52	52.88	53.36	26,226	-0.18(-0.33%)
Oct 26, 2021	53.47			53.53	31,629	+0.17(+0.32%)
Oct 25, 2021	53.17			53.36	50,769	+0.05(+0.10%)
Oct 22, 2021	53.25			53.31	28,200	+0.05(+0.09%)
Oct 21, 2021	52.52	53.26	52.52	53.26	52,323	+0.65(+1.24%)
Oct 20, 2021	52.41	52.81	52.41	52.61	36,738	+0.31(+0.59%)
Oct 19, 2021	51.79	52.97	51.79	52.30	136,707	+0.52(+1.00%)
Oct 18, 2021	51.53	51.96	51.53	51.78	28,998	-0.05(-0.10%)
Oct 15, 2021	52.30	52.37	51.83	51.83	34,635	-0.24(-0.47%)
Oct 14, 2021	51.96	52.23	51.94	52.08	26,790	+0.70(+1.36%)
Oct 13, 2021	51.73	51.84	51.28	51.38	20,472	-0.18(-0.34%)
Oct 12, 2021	51.77	52.08	51.41	51.56	142,599	-0.12(-0.24%)
Oct 11, 2021	52.25	52.30	51.68	51.68	71,430	-0.70(-1.33%)
Oct 08, 2021	53.50	53.50	52.38	52.38	19,158	-1.04(-1.94%)
Oct 07, 2021	53.37	53.91	53.33	53.41	36,144	+0.55(+1.05%)
Oct 06, 2021	52.63	53.01	52.22	52.86	53,955	-0.31(-0.59%)
Oct 05, 2021	52.74	53.67	52.74	53.17	27,549	+0.55(+1.05%)
Oct 04, 2021	53.37	53.37	52.31	52.62	38,460	-1.06(-1.98%)

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.