Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	51.68	52.44	51.46	51.54	56,119	-0.18(-0.35%)
Dec 30, 2021	51.25	51.72	50.77	51.72	10,975	+0.87(+1.71%)
Dec 29, 2021	51.17	51.30	50.73	50.85	46,765	-1.16(-2.24%)
Dec 28, 2021	52.93	52.95	51.82	52.01	11,234	-0.38(-0.73%)
Dec 27, 2021	51.61	52.51	51.61	52.39	26,640	+0.15(+0.28%)
Dec 23, 2021	51.88	52.34	51.88	52.25	7,645	-0.87(-1.65%)
Dec 22, 2021	52.99	53.13	52.59	53.12	647,105	+0.57(+1.08%)
Dec 21, 2021	51.90	52.66	51.57	52.55	147,630	-0.52(-0.98%)
Dec 20, 2021	54.03	54.03	52.96	53.07	633,460	-0.71(-1.32%)
Dec 17, 2021	53.65	53.92	53.51	53.78	111,803	+1.21(+2.31%)
Dec 16, 2021	53.14	53.14	52.35	52.57	19,623	-0.25(-0.47%)
Dec 15, 2021	52.84	53.51	52.58	52.82	12,159	-0.84(-1.57%)
Dec 14, 2021	53.33	53.81	52.90	53.66	35,464	-0.14(-0.27%)
Dec 13, 2021	53.52	53.97	53.49	53.80	22,708	+1.39(+2.66%)
Dec 10, 2021	53.06	53.21	52.32	52.41	49,349	-0.24(-0.45%)
Dec 09, 2021	52.65	53.01	52.08	52.65	32,368	+0.63(+1.22%)
Dec 08, 2021	53.44	53.51	52.01	52.01	44,622	-1.84(-3.41%)
Dec 07, 2021	54.33	54.75	53.70	53.85	116,359	-0.98(-1.78%)
Dec 06, 2021	56.25	56.31	54.48	54.83	49,451	-1.46(-2.59%)
Dec 03, 2021	54.44	56.80	54.12	56.29	84,401	+1.38(+2.51%)
Dec 02, 2021	55.24	55.31	54.39	54.91	39,445	+0.13(+0.24%)
Dec 01, 2021	53.72	54.78	52.76	54.78	272,954	+0.52(+0.96%)
Nov 30, 2021	53.68	54.46	53.66	54.26	148,311	+1.58(+2.99%)
Nov 29, 2021	52.08	52.78	51.72	52.68	38,869	-0.62(-1.17%)
Nov 26, 2021	52.16	53.52	52.16	53.30	74,372	+2.47(+4.86%)
Nov 24, 2021	49.50	50.85	49.47	50.83	14,553	+1.53(+3.11%)
Nov 23, 2021	50.33	50.43	49.30	49.30	20,985	-1.56(-3.07%)
Nov 22, 2021	51.34	51.60	50.42	50.86	19,940	-1.16(-2.22%)
Nov 19, 2021	51.67	52.13	51.64	52.01	23,770	+1.14(+2.23%)
Nov 18, 2021	50.39	50.88	50.76	50.88	9,874	+0.32(+0.64%)
Nov 17, 2021	49.44	50.56	49.37	50.56	26,488	+0.74(+1.48%)
Nov 16, 2021	50.16	50.59	49.62	49.82	32,086	-0.15(-0.30%)
Nov 15, 2021	51.14	51.14	49.87	49.97	29,599	-1.40(-2.73%)
Nov 12, 2021	51.76	51.96	50.95	51.37	9,471	-0.68(-1.31%)
Nov 11, 2021	51.81	52.16	51.69	52.05	5,424	+0.20(+0.38%)
Nov 10, 2021	53.87			51.85	39,475	-2.05(-3.79%)
Nov 09, 2021	53.66	54.31	53.65	53.90	26,802	+1.46(+2.78%)
Nov 08, 2021	52.65	52.66	52.21	52.44	16,848	-0.28(-0.54%)
Nov 05, 2021	52.23	52.92	51.81	52.72	87,171	+1.59(+3.11%)
Nov 04, 2021	50.31	51.23	50.31	51.13	29,493	+1.01(+2.02%)
Nov 03, 2021	51.78	51.78	50.12	50.12	46,746	-1.02(-2.00%)
Nov 02, 2021	50.76	51.47	50.76	51.14	17,940	+0.35(+0.69%)
Nov 01, 2021	50.30	50.98	51.49	50.79	60,507	-0.70(-1.36%)
Oct 29, 2021	50.68	51.75	50.68	51.49	82,920	+0.29(+0.57%)
Oct 28, 2021	51.49	51.78	51.01	51.20	7,279	-0.29(-0.57%)
Oct 27, 2021	50.59	51.72	50.37	51.49	24,145	+1.83(+3.68%)
Oct 26, 2021	49.35	49.70		49.67	10,313	+0.73(+1.50%)
Oct 25, 2021	48.82	49.20	48.81	48.93	17,872	-0.07(-0.14%)
Oct 22, 2021	48.62	49.16	48.61	49.00	19,314	+0.91(+1.89%)
Oct 21, 2021	48.25	48.38	47.75	48.09	23,399	-0.06(-0.12%)
Oct 20, 2021	48.61	48.67	47.95	48.15	20,034	-0.70(-1.44%)
Oct 19, 2021	49.24	49.29	48.85	48.86	15,938	-1.33(-2.65%)
Oct 18, 2021	49.73	50.38	49.53	50.19	15,014	+0.51(+1.03%)
Oct 15, 2021	49.49	49.75	49.41	49.67	37,462	-0.69(-1.37%)
Oct 14, 2021	49.93	50.40	49.69	50.37	27,046	+0.37(+0.74%)
Oct 13, 2021	49.29	50.03	49.29	50.00	18,651	+1.00(+2.04%)
Oct 12, 2021	48.11	49.00	47.97	49.00	26,566	+1.63(+3.44%)
Oct 11, 2021	47.40	47.57	47.34	47.37	29,211	-0.24(-0.51%)
Oct 08, 2021	47.78	47.81	47.36	47.61	22,364	-0.65(-1.35%)
Oct 07, 2021	48.50	48.59	48.11	48.26	33,718	-1.10(-2.22%)
Oct 06, 2021	49.06	49.42	49.05	49.36	61,920	+0.55(+1.12%)
Oct 05, 2021	49.49	49.55	48.71	48.81	97,620	-0.93(-1.87%)
Oct 04, 2021	49.51	50.05	49.20	49.74	136,987	-0.26(-0.51%)

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.