Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	52.16	52.57	51.79	52.23	180,813	+0.17(+0.33%)
Dec 30, 2021	52.46	52.68	52.01	52.06	120,796	-0.36(-0.68%)
Dec 29, 2021	52.29	52.56	51.78	52.42	95,183	+0.24(+0.45%)
Dec 28, 2021	52.65	52.85	51.79	52.18	168,956	-0.30(-0.58%)
Dec 27, 2021	51.84	52.54	51.77	52.48	198,250	+0.82(+1.58%)
Dec 23, 2021	51.89	52.39	50.62	51.67	364,442	-0.02(-0.04%)
Dec 22, 2021	51.29	51.92	51.19	51.69	206,598	+0.45(+0.89%)
Dec 21, 2021	50.99	51.61	50.64	51.23	198,556	+0.59(+1.16%)
Dec 20, 2021	50.83	51.92	49.57	50.65	312,182	-0.57(-1.12%)
Dec 17, 2021	50.81	52.06	49.91	51.22	1,506,112	+0.32(+0.62%)
Dec 16, 2021	52.04	52.46	50.73	50.91	222,742	-0.92(-1.78%)
Dec 15, 2021	51.91	52.09	50.90	51.83	326,398	+0.00(+0.00%)
Dec 14, 2021	52.93	53.40	51.68	51.83	202,338	-1.28(-2.41%)
Dec 13, 2021	53.20	53.61	52.62	53.11	231,016	+0.38(+0.72%)
Dec 10, 2021	52.66	53.86	51.84	52.73	146,540	+0.18(+0.34%)
Dec 09, 2021	54.58	54.86	52.50	52.55	205,631	-2.16(-3.95%)
Dec 08, 2021	53.58	55.10	53.50	54.71	423,342	+1.34(+2.51%)
Dec 07, 2021	52.94	53.83	52.94	53.37	451,136	+0.84(+1.60%)
Dec 06, 2021	52.69	53.79	52.34	52.53	331,753	+0.24(+0.45%)
Dec 03, 2021	52.17	52.42	51.68	52.29	566,817	+0.25(+0.48%)
Dec 02, 2021	51.16	52.28	50.92	52.04	336,268	+1.19(+2.34%)
Dec 01, 2021	51.57	52.03	50.84	50.85	492,968	-0.44(-0.86%)
Nov 30, 2021	50.89	51.58	50.50	51.29	946,414	+0.30(+0.58%)
Nov 29, 2021	51.64	51.64	50.64	51.00	276,249	-0.36(-0.69%)
Nov 26, 2021	50.60	51.45	50.49	51.35	596,567	-0.42(-0.81%)
Nov 24, 2021	51.46	51.98	51.27	51.77	280,773	+0.34(+0.65%)
Nov 23, 2021	51.32	51.65	50.57	51.44	307,835	+0.31(+0.62%)
Nov 22, 2021	51.20	51.50	50.61	51.12	305,143	+0.33(+0.66%)
Nov 19, 2021	50.26	51.23	49.97	50.79	320,349	+0.54(+1.08%)
Nov 18, 2021	50.02	50.40	50.18	50.24	308,666	+0.19(+0.38%)
Nov 17, 2021	50.28	50.52	49.44	50.05	350,884	-0.52(-1.02%)
Nov 16, 2021	50.38	50.94	49.98	50.57	165,731	+0.22(+0.44%)
Nov 15, 2021	50.74	51.04	50.08	50.35	442,033	-0.49(-0.96%)
Nov 12, 2021	50.45	51.38	50.12	50.83	198,693	+0.53(+1.06%)
Nov 11, 2021	50.51	50.56	50.03	50.30	142,890	-0.04(-0.08%)
Nov 10, 2021	50.16			50.34	143,473	+0.05(+0.10%)
Nov 09, 2021	48.97	50.50	48.95	50.29	276,028	+1.21(+2.47%)
Nov 08, 2021	48.66	49.30	48.49	49.08	163,205	+0.60(+1.23%)
Nov 05, 2021	47.57	49.44	46.63	48.48	262,704	-0.04(-0.08%)
Nov 04, 2021	47.63	49.28	47.63	48.52	181,442	+0.86(+1.80%)
Nov 03, 2021	46.94	47.89	46.33	47.66	152,777	+0.51(+1.09%)
Nov 02, 2021	47.56	47.99	46.95	47.15	236,449	-0.41(-0.86%)
Nov 01, 2021	47.09	47.87	46.79	47.55	140,133	+0.55(+1.17%)
Oct 29, 2021	46.83	47.17	46.55	47.00	121,999	+0.09(+0.18%)
Oct 28, 2021	45.62	47.08	45.62	46.92	116,676	+1.53(+3.37%)
Oct 27, 2021	45.78	46.41	45.38	45.39	118,777	-0.54(-1.17%)
Oct 26, 2021	46.12			45.93	215,191	-0.13(-0.28%)
Oct 25, 2021	46.22	47.00	45.99	46.06	174,371	-0.33(-0.72%)
Oct 22, 2021	45.93	46.64		46.39	95,340	+0.31(+0.67%)
Oct 21, 2021	46.17	47.14	45.91	46.09	132,892	-0.19(-0.41%)
Oct 20, 2021	46.81	47.09	46.18	46.28	77,174	-0.60(-1.29%)
Oct 19, 2021	46.65	46.88	46.25	46.88	211,382	+0.40(+0.86%)
Oct 18, 2021	45.59	46.58	45.36	46.48	78,220	+0.56(+1.21%)
Oct 15, 2021	46.06	46.72	45.66	45.92	193,117	+0.47(+1.02%)
Oct 14, 2021	44.64	45.67	44.48	45.46	105,382	+1.24(+2.80%)
Oct 13, 2021	44.10	44.49	43.67	44.22	151,757	+0.19(+0.43%)
Oct 12, 2021	44.60	44.87	44.01	44.03	117,821	-0.53(-1.19%)
Oct 11, 2021	45.21	45.64	44.55	44.56	126,061	-0.70(-1.55%)
Oct 08, 2021	45.70	45.95	45.19	45.26	128,671	-0.57(-1.25%)
Oct 07, 2021	44.66	45.89	44.66	45.83	207,542	+1.46(+3.30%)
Oct 06, 2021	44.20	44.99	43.47	44.37	201,036	-0.16(-0.35%)
Oct 05, 2021	44.07	44.92	43.61	44.52	164,975	+0.52(+1.18%)
Oct 04, 2021	43.45	44.29	43.11	44.01	184,261	+0.31(+0.71%)

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.