Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	51.00	51.63	50.80	51.14	104,857	-0.03(-0.06%)
Dec 30, 2021	51.24	51.69	51.09	51.17	125,471	+0.04(+0.08%)
Dec 29, 2021	50.58	51.14	50.36	51.13	182,185	+0.63(+1.24%)
Dec 28, 2021	50.41	51.04	50.20	50.50	175,491	+0.05(+0.10%)
Dec 27, 2021	50.10	50.65	49.79	50.45	180,819	+0.66(+1.32%)
Dec 23, 2021	50.24	50.60	49.75	49.80	152,075	-0.24(-0.48%)
Dec 22, 2021	49.73	50.40	49.59	50.04	142,284	+0.25(+0.50%)
Dec 21, 2021	49.09	50.00	48.85	49.79	205,111	+1.49(+3.09%)
Dec 20, 2021	48.90	48.99	47.31	48.30	279,428	-1.23(-2.49%)
Dec 17, 2021	50.31	50.57	49.46	49.53	354,620	-0.88(-1.74%)
Dec 16, 2021	52.35	52.52	50.39	50.41	238,729	-1.65(-3.16%)
Dec 15, 2021	51.43	52.27	50.65	52.05	260,663	+0.74(+1.45%)
Dec 14, 2021	51.78	52.49	51.17	51.31	319,371	-0.75(-1.44%)
Dec 13, 2021	52.90	53.16	51.95	52.06	237,304	-1.03(-1.94%)
Dec 10, 2021	53.35	53.63	52.70	53.09	157,478	+0.08(+0.15%)
Dec 09, 2021	53.85	54.41	52.97	53.02	181,187	-0.88(-1.63%)
Dec 08, 2021	53.24	54.28	52.81	53.89	307,067	-0.11(-0.20%)
Dec 07, 2021	53.41	54.39	53.41	54.00	165,190	+1.00(+1.89%)
Dec 06, 2021	52.25	53.69	52.01	53.00	188,489	+1.38(+2.67%)
Dec 03, 2021	52.78	53.23	50.64	51.62	231,652	-1.05(-1.99%)
Dec 02, 2021	51.46	52.89	51.46	52.67	196,097	+1.61(+3.16%)
Dec 01, 2021	53.11	53.39	51.03	51.06	255,761	-1.17(-2.24%)
Nov 30, 2021	53.00	53.23	52.21	52.23	314,779	-0.84(-1.57%)
Nov 29, 2021	53.04	53.93	52.84	53.06	172,058	+0.53(+1.01%)
Nov 26, 2021	52.58	53.35	51.66	52.53	153,482	-1.41(-2.62%)
Nov 24, 2021	53.23	54.30	53.04	53.95	101,928	+0.21(+0.39%)
Nov 23, 2021	54.56	54.59	53.37	53.73	145,695	-0.91(-1.67%)
Nov 22, 2021	54.23	55.38	54.01	54.65	315,928	+0.43(+0.80%)
Nov 19, 2021	53.93	54.91	53.85	54.22	175,288	-0.03(-0.05%)
Nov 18, 2021	54.22	54.41	54.05	54.24	133,567	+0.27(+0.50%)
Nov 17, 2021	53.57	54.12	53.25	53.98	119,583	-0.11(-0.20%)
Nov 16, 2021	53.16	54.40	53.16	54.08	151,399	+0.81(+1.51%)
Nov 15, 2021	53.08	53.63	53.00	53.27	136,423	+0.50(+0.95%)
Nov 12, 2021	53.15	53.52	52.73	52.77	122,713	-0.09(-0.16%)
Nov 11, 2021	53.49	53.69	52.82	52.86	110,598	-0.67(-1.26%)
Nov 10, 2021	53.78			53.53	136,739	-0.54(-0.99%)
Nov 09, 2021	55.03	55.37	53.82	54.07	226,720	-0.93(-1.69%)
Nov 08, 2021	55.37	55.53	54.37	55.00	294,494	-0.15(-0.28%)
Nov 05, 2021	53.46	55.58	52.70	55.16	322,994	+2.20(+4.15%)
Nov 04, 2021	52.82	54.98	51.48	52.96	358,628	+0.41(+0.79%)
Nov 03, 2021	50.64	52.58	50.50	52.54	286,577	+2.05(+4.05%)
Nov 02, 2021	50.95	51.37	50.20	50.50	226,204	-0.34(-0.66%)
Nov 01, 2021	49.12	50.92	49.84	50.83	273,287	+1.91(+3.91%)
Oct 29, 2021	47.78	49.09	47.57	48.92	363,336	+1.14(+2.39%)
Oct 28, 2021	47.55	48.02	47.54	47.78	244,852	+0.46(+0.97%)
Oct 27, 2021	47.93	48.27	47.20	47.32	184,303	-0.71(-1.48%)
Oct 26, 2021	48.42		47.98	48.03	136,812	-0.29(-0.60%)
Oct 25, 2021	48.04	48.68	47.95	48.32	127,557	+0.17(+0.36%)
Oct 22, 2021	48.13	48.62	47.83	48.15	121,212	+0.35(+0.72%)
Oct 21, 2021	46.51	48.03	46.51	47.80	172,717	+1.17(+2.51%)
Oct 20, 2021	46.45	46.89	46.30	46.63	111,845	+0.30(+0.64%)
Oct 19, 2021	46.62	46.88	45.97	46.33	174,250	-0.12(-0.25%)
Oct 18, 2021	46.08	46.66	45.68	46.45	134,562	+0.71(+1.55%)
Oct 15, 2021	47.10	47.21	45.71	45.73	143,998	-0.63(-1.37%)
Oct 14, 2021	45.97	46.64	45.97	46.37	133,503	+0.84(+1.84%)
Oct 13, 2021	45.28	45.73	44.65	45.53	482,730	+0.36(+0.81%)
Oct 12, 2021	45.43	46.24	45.00	45.17	256,245	+0.07(+0.15%)
Oct 11, 2021	46.11	46.64	45.04	45.10	109,436	-1.10(-2.39%)
Oct 08, 2021	47.35	47.38	45.83	46.21	108,800	-0.85(-1.80%)
Oct 07, 2021	46.32	47.52	46.13	47.05	189,414	+1.17(+2.55%)
Oct 06, 2021	46.81	47.04	45.45	45.88	160,139	-1.41(-2.99%)
Oct 05, 2021	48.03	48.68	47.22	47.29	172,020	-0.38(-0.81%)
Oct 04, 2021	46.22	47.66	46.15	47.67	295,065	+1.36(+2.94%)

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.