Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	49.63	49.66	49.55	49.62	314,498	+0.05(+0.09%)
Dec 30, 2021	49.66	49.67	49.55	49.58	763,603	-0.15(-0.30%)
Dec 29, 2021	49.64	49.75	49.63	49.73	93,333	+0.03(+0.06%)
Dec 28, 2021	49.72	49.78	49.61	49.70	74,187	+0.02(+0.04%)
Dec 27, 2021	49.78	49.78	49.60	49.68	40,881	-0.02(-0.04%)
Dec 23, 2021	49.74	49.78	49.67	49.70	73,712	-0.06(-0.11%)
Dec 22, 2021	49.90	49.90	49.69	49.75	63,322	-0.10(-0.21%)
Dec 21, 2021	50.02	50.02	49.67	49.86	177,769	-0.07(-0.13%)
Dec 20, 2021	50.21	50.21	49.88	49.92	48,126	+0.11(+0.23%)
Dec 17, 2021	49.93	50.02	49.67	49.81	197,474	-0.10(-0.21%)
Dec 16, 2021	49.81	49.97	49.72	49.91	123,862	+0.23(+0.47%)
Dec 15, 2021	49.68	49.76	49.53	49.68	75,035	-0.05(-0.09%)
Dec 14, 2021	49.71	49.82	49.67	49.73	63,519	+0.02(+0.04%)
Dec 13, 2021	49.66	49.73	49.62	49.71	51,917	+0.07(+0.15%)
Dec 10, 2021	49.62	49.77	49.56	49.64	131,015	+0.12(+0.25%)
Dec 09, 2021	49.58	49.66	49.51	49.51	85,891	+0.00(+0.00%)
Dec 08, 2021	49.54	49.66	49.50	49.51	126,949	-0.12(-0.24%)
Dec 07, 2021	49.79	49.84	49.59	49.64	64,543	-0.15(-0.30%)
Dec 06, 2021	49.85	49.94	49.77	49.79	204,040	-0.19(-0.37%)
Dec 03, 2021	49.69	49.98	49.68	49.97	57,484	+0.23(+0.47%)
Dec 02, 2021	49.79	49.82	49.71	49.74	90,056	-0.14(-0.28%)
Dec 01, 2021	49.73	49.91	49.48	49.88	108,124	-0.06(-0.11%)
Nov 30, 2021	49.88	50.20	49.87	49.94	692,049	+0.25(+0.50%)
Nov 29, 2021	49.77	49.85	49.68	49.69	105,909	-0.10(-0.20%)
Nov 26, 2021	49.81	49.86	49.55	49.79	59,358	+0.38(+0.77%)
Nov 24, 2021	49.39	49.47	49.32	49.41	59,180	+0.04(+0.09%)
Nov 23, 2021	49.50	49.51	49.37	49.37	63,404	-0.22(-0.44%)
Nov 22, 2021	49.72	49.74	49.56	49.59	115,951	-0.15(-0.30%)
Nov 19, 2021	49.79	49.87	49.69	49.74	46,676	-0.01(-0.02%)
Nov 18, 2021	49.69	49.75	49.68	49.74	75,911	+0.06(+0.11%)
Nov 17, 2021	49.62	49.70	49.60	49.69	91,993	+0.03(+0.06%)
Nov 16, 2021	49.28	49.70	49.28	49.66	48,358	-0.07(-0.15%)
Nov 15, 2021	49.85	49.87	49.67	49.74	35,874	-0.09(-0.19%)
Nov 12, 2021	49.81	49.91	49.73	49.83	47,193	+0.07(+0.14%)
Nov 11, 2021	49.96	49.96	49.74	49.76	27,694	-0.20(-0.40%)
Nov 10, 2021	50.07		49.91	49.96	82,969	-0.09(-0.19%)
Nov 09, 2021	50.14	50.14	49.99	50.05	38,634	-0.01(-0.02%)
Nov 08, 2021	50.05	50.14	50.01	50.06	62,816	+0.04(+0.07%)
Nov 05, 2021	49.96	50.05	49.90	50.02	72,242	+0.16(+0.32%)
Nov 04, 2021	49.79	49.95	49.77	49.87	74,337	+0.03(+0.06%)
Nov 03, 2021	49.83	49.97	49.75	49.84	60,412	+0.07(+0.13%)
Nov 02, 2021	49.87	49.90	49.74	49.77	102,049	-0.16(-0.32%)
Nov 01, 2021	49.81	49.95	49.95	49.93	50,631	+0.07(+0.14%)
Oct 29, 2021	49.88	50.01	49.85	49.86	99,918	-0.05(-0.09%)
Oct 28, 2021	50.13	50.13	49.83	49.91	79,835	+0.03(+0.06%)
Oct 27, 2021	49.79	49.92	49.66	49.88	287,138	+0.20(+0.41%)
Oct 26, 2021	49.76			49.67	42,323	-0.05(-0.09%)
Oct 25, 2021	49.77	49.78	49.66	49.72	37,849	+0.08(+0.17%)
Oct 22, 2021	49.64	49.66	49.57	49.64	85,436	-0.12(-0.24%)
Oct 21, 2021	49.70	49.77	49.64	49.76	271,887	+0.03(+0.06%)
Oct 20, 2021	49.73	49.87	49.69	49.73	184,796	-0.23(-0.46%)
Oct 19, 2021	49.80	49.96	49.75	49.96	205,132	+0.09(+0.19%)
Oct 18, 2021	49.87	49.94	49.77	49.87	85,698	-0.03(-0.06%)
Oct 15, 2021	49.93	50.09	49.89	49.90	143,679	+0.06(+0.11%)
Oct 14, 2021	49.93	49.99	49.84	49.84	76,272	-0.07(-0.13%)
Oct 13, 2021	49.92	50.05	49.85	49.91	73,977	-0.02(-0.04%)
Oct 12, 2021	49.87	49.95	49.85	49.92	34,520	+0.13(+0.26%)
Oct 11, 2021	49.85	49.99	49.79	49.79	188,017	-0.17(-0.33%)
Oct 08, 2021	49.95	50.24	49.86	49.96	174,674	+0.01(+0.02%)
Oct 07, 2021	50.12	50.20	49.95	49.95	114,033	-0.18(-0.35%)
Oct 06, 2021	50.10	50.22	50.08	50.13	54,527	-0.07(-0.13%)
Oct 05, 2021	50.32	50.32	50.11	50.19	64,617	-0.08(-0.17%)
Oct 04, 2021	50.05	50.30	50.05	50.28	100,203	+0.22(+0.45%)

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.