Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	49.35	49.38	49.27	49.34	316,290	+0.05(+0.09%)
Dec 30, 2021	49.38	49.39	49.27	49.30	767,953	-0.15(-0.30%)
Dec 29, 2021	49.36	49.47	49.35	49.45	93,865	+0.03(+0.06%)
Dec 28, 2021	49.44	49.50	49.33	49.42	74,609	+0.02(+0.04%)
Dec 27, 2021	49.50	49.50	49.31	49.40	41,114	-0.02(-0.04%)
Dec 23, 2021	49.45	49.50	49.39	49.42	74,132	-0.05(-0.11%)
Dec 22, 2021	49.62	49.62	49.41	49.47	63,683	-0.10(-0.21%)
Dec 21, 2021	49.73	49.73	49.39	49.58	178,782	-0.07(-0.13%)
Dec 20, 2021	49.93	49.93	49.60	49.64	48,400	+0.11(+0.23%)
Dec 17, 2021	49.65	49.74	49.39	49.53	198,599	-0.10(-0.21%)
Dec 16, 2021	49.53	49.69	49.44	49.63	124,568	+0.23(+0.47%)
Dec 15, 2021	49.40	49.48	49.25	49.40	75,463	-0.05(-0.09%)
Dec 14, 2021	49.43	49.54	49.39	49.45	63,881	+0.02(+0.04%)
Dec 13, 2021	49.38	49.45	49.34	49.43	52,213	+0.07(+0.15%)
Dec 10, 2021	49.34	49.48	49.28	49.35	131,761	+0.12(+0.25%)
Dec 09, 2021	49.30	49.38	49.23	49.23	86,380	+0.00(+0.00%)
Dec 08, 2021	49.26	49.38	49.22	49.23	127,671	-0.12(-0.24%)
Dec 07, 2021	49.50	49.56	49.31	49.35	64,910	-0.15(-0.30%)
Dec 06, 2021	49.57	49.66	49.48	49.50	205,202	-0.19(-0.37%)
Dec 03, 2021	49.41	49.70	49.40	49.69	57,811	+0.23(+0.47%)
Dec 02, 2021	49.51	49.54	49.43	49.46	90,569	-0.14(-0.28%)
Dec 01, 2021	49.45	49.62	49.20	49.60	108,740	-0.06(-0.11%)
Nov 30, 2021	49.60	49.92	49.58	49.65	695,995	+0.25(+0.50%)
Nov 29, 2021	49.49	49.56	49.40	49.41	106,513	-0.10(-0.20%)
Nov 26, 2021	49.53	49.57	49.27	49.51	59,697	+0.38(+0.77%)
Nov 24, 2021	49.11	49.18	49.04	49.13	59,517	+0.04(+0.09%)
Nov 23, 2021	49.22	49.23	49.09	49.09	63,766	-0.22(-0.44%)
Nov 22, 2021	49.43	49.45	49.28	49.31	116,613	-0.15(-0.30%)
Nov 19, 2021	49.51	49.58	49.41	49.45	46,942	-0.01(-0.02%)
Nov 18, 2021	49.41	49.47	49.40	49.46	76,343	+0.06(+0.11%)
Nov 17, 2021	49.34	49.42	49.31	49.41	92,518	+0.03(+0.06%)
Nov 16, 2021	49.00	49.42	49.00	49.38	48,634	-0.07(-0.15%)
Nov 15, 2021	49.56	49.58	49.39	49.45	36,079	-0.09(-0.19%)
Nov 12, 2021	49.53	49.63	49.45	49.55	47,462	+0.07(+0.14%)
Nov 11, 2021	49.68	49.68	49.46	49.48	27,852	-0.20(-0.40%)
Nov 10, 2021	49.79		49.63	49.68	83,443	-0.09(-0.19%)
Nov 09, 2021	49.86	49.86	49.70	49.77	38,855	-0.01(-0.02%)
Nov 08, 2021	49.77	49.85	49.73	49.78	63,174	+0.04(+0.07%)
Nov 05, 2021	49.68	49.77	49.61	49.74	72,654	+0.16(+0.32%)
Nov 04, 2021	49.51	49.67	49.49	49.58	74,761	+0.03(+0.06%)
Nov 03, 2021	49.55	49.69	49.47	49.55	60,756	+0.06(+0.13%)
Nov 02, 2021	49.58	49.62	49.46	49.49	102,631	-0.16(-0.32%)
Nov 01, 2021	49.53	49.67	49.67	49.65	50,920	+0.07(+0.14%)
Oct 29, 2021	49.60	49.72	49.57	49.58	100,487	-0.05(-0.09%)
Oct 28, 2021	49.84	49.84	49.55	49.62	80,290	+0.03(+0.06%)
Oct 27, 2021	49.51	49.64	49.38	49.60	288,774	+0.20(+0.41%)
Oct 26, 2021	49.48			49.39	42,564	-0.05(-0.09%)
Oct 25, 2021	49.48	49.49	49.37	49.44	38,064	+0.08(+0.17%)
Oct 22, 2021	49.36	49.38	49.29	49.36	85,923	-0.12(-0.24%)
Oct 21, 2021	49.42	49.48	49.36	49.48	273,436	+0.03(+0.06%)
Oct 20, 2021	49.45	49.59	49.41	49.45	185,848	-0.23(-0.46%)
Oct 19, 2021	49.52	49.68	49.47	49.68	206,300	+0.09(+0.19%)
Oct 18, 2021	49.59	49.66	49.48	49.59	86,186	-0.03(-0.06%)
Oct 15, 2021	49.65	49.81	49.61	49.61	144,498	+0.06(+0.11%)
Oct 14, 2021	49.65	49.71	49.56	49.56	76,707	-0.06(-0.13%)
Oct 13, 2021	49.63	49.77	49.57	49.62	74,399	-0.02(-0.04%)
Oct 12, 2021	49.59	49.67	49.57	49.64	34,717	+0.13(+0.26%)
Oct 11, 2021	49.57	49.71	49.50	49.51	189,087	-0.17(-0.33%)
Oct 08, 2021	49.67	49.96	49.58	49.68	175,668	+0.01(+0.02%)
Oct 07, 2021	49.84	49.91	49.67	49.67	114,683	-0.18(-0.35%)
Oct 06, 2021	49.82	49.94	49.79	49.84	54,837	-0.06(-0.13%)
Oct 05, 2021	50.04	50.04	49.83	49.91	64,985	-0.08(-0.17%)
Oct 04, 2021	49.76	50.01	49.76	49.99	100,773	+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.