Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	52.61	53.38	52.39	52.46	55,130	-0.18(-0.35%)
Dec 30, 2021	52.17	52.65	51.68	52.65	10,782	+0.89(+1.71%)
Dec 29, 2021	52.09	52.22	51.64	51.76	45,941	-1.18(-2.24%)
Dec 28, 2021	53.88	53.90	52.75	52.94	11,036	-0.39(-0.73%)
Dec 27, 2021	52.53	53.45	52.53	53.33	26,170	+0.15(+0.28%)
Dec 23, 2021	52.81	53.27	52.81	53.18	7,510	-0.89(-1.65%)
Dec 22, 2021	53.94	54.08	53.53	54.07	635,705	+0.58(+1.08%)
Dec 21, 2021	52.83	53.60	52.49	53.50	145,029	-0.53(-0.98%)
Dec 20, 2021	55.00	55.00	53.91	54.02	622,301	-0.73(-1.32%)
Dec 17, 2021	54.61	54.88	54.47	54.75	109,834	+1.23(+2.31%)
Dec 16, 2021	54.09	54.09	53.29	53.51	19,277	-0.25(-0.47%)
Dec 15, 2021	53.78	54.47	53.52	53.77	11,945	-0.86(-1.57%)
Dec 14, 2021	54.29	54.78	53.85	54.62	34,839	-0.15(-0.27%)
Dec 13, 2021	54.48	54.94	54.45	54.77	22,308	+1.42(+2.66%)
Dec 10, 2021	54.02	54.16	53.25	53.35	48,480	-0.24(-0.45%)
Dec 09, 2021	53.59	53.96	53.01	53.59	31,798	+0.65(+1.22%)
Dec 08, 2021	54.40	54.47	52.95	52.95	43,836	-1.87(-3.41%)
Dec 07, 2021	55.31	55.73	54.66	54.82	114,309	-1.00(-1.78%)
Dec 06, 2021	57.25	57.32	55.46	55.81	48,580	-1.49(-2.59%)
Dec 03, 2021	55.41	57.82	55.09	57.30	82,914	+1.40(+2.51%)
Dec 02, 2021	56.23	56.30	55.36	55.89	38,750	+0.13(+0.24%)
Dec 01, 2021	54.68	55.76	53.71	55.76	268,146	+0.53(+0.96%)
Nov 30, 2021	54.64	55.43	54.62	55.23	145,699	+1.61(+2.99%)
Nov 29, 2021	53.01	53.72	52.65	53.62	38,184	-0.63(-1.17%)
Nov 26, 2021	53.09	54.48	53.09	54.26	73,062	+2.52(+4.86%)
Nov 24, 2021	50.39	51.77	50.35	51.74	14,296	+1.56(+3.11%)
Nov 23, 2021	51.23	51.34	50.18	50.18	20,616	-1.59(-3.07%)
Nov 22, 2021	52.26	52.52	51.33	51.77	19,588	-1.18(-2.22%)
Nov 19, 2021	52.60	53.06	52.57	52.95	23,351	+1.16(+2.23%)
Nov 18, 2021	51.30	51.79	51.67	51.79	9,700	+0.33(+0.64%)
Nov 17, 2021	50.32	51.46	50.26	51.46	26,021	+0.75(+1.48%)
Nov 16, 2021	51.06	51.50	50.51	50.71	31,521	-0.15(-0.30%)
Nov 15, 2021	52.06	52.06	50.76	50.86	29,078	-1.43(-2.73%)
Nov 12, 2021	52.69	52.89	51.87	52.29	9,304	-0.69(-1.31%)
Nov 11, 2021	52.74	53.10	52.62	52.98	5,329	+0.20(+0.38%)
Nov 10, 2021	54.83			52.78	38,780	-2.08(-3.79%)
Nov 09, 2021	54.62	55.28	54.61	54.86	26,330	+1.48(+2.78%)
Nov 08, 2021	53.59	53.60	53.15	53.38	16,551	-0.29(-0.54%)
Nov 05, 2021	53.17	53.87	52.74	53.67	85,636	+1.62(+3.11%)
Nov 04, 2021	51.21	52.15	51.21	52.05	28,973	+1.03(+2.02%)
Nov 03, 2021	52.70	52.70	51.02	51.02	45,922	-1.04(-2.00%)
Nov 02, 2021	51.67	52.40	51.67	52.06	17,624	+0.36(+0.69%)
Nov 01, 2021	51.20	51.89	52.42	51.70	59,441	-0.71(-1.36%)
Oct 29, 2021	51.59	52.68	51.59	52.42	81,459	+0.30(+0.57%)
Oct 28, 2021	52.42	52.70	51.93	52.12	7,151	-0.30(-0.57%)
Oct 27, 2021	51.50	52.65	51.27	52.42	23,719	+1.86(+3.68%)
Oct 26, 2021	50.24	50.59		50.56	10,131	+0.75(+1.50%)
Oct 25, 2021	49.70	50.08	49.68	49.81	17,557	-0.07(-0.14%)
Oct 22, 2021	49.50	50.05	49.49	49.88	18,974	+0.93(+1.89%)
Oct 21, 2021	49.11	49.25	48.61	48.96	22,987	-0.06(-0.12%)
Oct 20, 2021	49.48	49.54	48.81	49.02	19,681	-0.72(-1.44%)
Oct 19, 2021	50.12	50.17	49.73	49.73	15,657	-1.35(-2.65%)
Oct 18, 2021	50.62	51.28	50.42	51.09	14,750	+0.52(+1.03%)
Oct 15, 2021	50.37	50.64	50.30	50.57	36,802	-0.70(-1.37%)
Oct 14, 2021	50.83	51.31	50.58	51.27	26,570	+0.38(+0.74%)
Oct 13, 2021	50.17	50.92	50.17	50.89	18,323	+1.02(+2.04%)
Oct 12, 2021	48.98	49.88	48.83	49.88	26,098	+1.66(+3.44%)
Oct 11, 2021	48.25	48.43	48.19	48.22	28,696	-0.25(-0.51%)
Oct 08, 2021	48.64	48.67	48.21	48.46	21,970	-0.66(-1.35%)
Oct 07, 2021	49.37	49.46	48.98	49.13	33,124	-1.12(-2.22%)
Oct 06, 2021	49.94	50.31	49.93	50.25	60,829	+0.56(+1.13%)
Oct 05, 2021	50.37	50.44	49.58	49.69	95,900	-0.94(-1.87%)
Oct 04, 2021	50.40	50.95	50.08	50.63	134,574	-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.