Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	49.78	49.81	49.69	49.77	313,588	+0.05(+0.09%)
Dec 30, 2021	49.81	49.81	49.69	49.72	761,393	-0.15(-0.30%)
Dec 29, 2021	49.79	49.90	49.77	49.87	93,063	+0.03(+0.06%)
Dec 28, 2021	49.86	49.93	49.75	49.84	73,972	+0.02(+0.04%)
Dec 27, 2021	49.93	49.93	49.74	49.82	40,763	-0.02(-0.04%)
Dec 23, 2021	49.88	49.93	49.81	49.84	73,499	-0.06(-0.11%)
Dec 22, 2021	50.05	50.05	49.83	49.90	63,139	-0.10(-0.21%)
Dec 21, 2021	50.16	50.16	49.81	50.00	177,255	-0.07(-0.13%)
Dec 20, 2021	50.36	50.36	50.03	50.07	47,986	+0.11(+0.23%)
Dec 17, 2021	50.08	50.17	49.81	49.96	196,902	-0.10(-0.21%)
Dec 16, 2021	49.96	50.12	49.87	50.06	123,504	+0.23(+0.47%)
Dec 15, 2021	49.83	49.90	49.67	49.83	74,818	-0.05(-0.09%)
Dec 14, 2021	49.85	49.96	49.82	49.87	63,335	+0.02(+0.04%)
Dec 13, 2021	49.81	49.87	49.76	49.85	51,767	+0.08(+0.15%)
Dec 10, 2021	49.76	49.91	49.70	49.78	130,636	+0.12(+0.25%)
Dec 09, 2021	49.72	49.81	49.66	49.66	85,643	+0.00(+0.00%)
Dec 08, 2021	49.69	49.81	49.64	49.66	126,581	-0.12(-0.24%)
Dec 07, 2021	49.93	49.99	49.73	49.78	64,356	-0.15(-0.30%)
Dec 06, 2021	50.00	50.09	49.91	49.93	203,450	-0.19(-0.37%)
Dec 03, 2021	49.84	50.13	49.83	50.12	57,318	+0.23(+0.47%)
Dec 02, 2021	49.94	49.97	49.85	49.88	89,795	-0.14(-0.28%)
Dec 01, 2021	49.87	50.05	49.62	50.02	107,812	-0.06(-0.11%)
Nov 30, 2021	50.03	50.35	50.01	50.08	690,046	+0.25(+0.50%)
Nov 29, 2021	49.92	49.99	49.82	49.83	105,602	-0.10(-0.20%)
Nov 26, 2021	49.95	50.00	49.69	49.93	59,187	+0.38(+0.77%)
Nov 24, 2021	49.53	49.61	49.46	49.55	59,009	+0.04(+0.09%)
Nov 23, 2021	49.65	49.66	49.51	49.51	63,221	-0.22(-0.44%)
Nov 22, 2021	49.86	49.88	49.70	49.73	115,616	-0.15(-0.30%)
Nov 19, 2021	49.94	50.01	49.83	49.88	46,541	-0.01(-0.02%)
Nov 18, 2021	49.83	49.90	49.82	49.89	75,691	+0.06(+0.11%)
Nov 17, 2021	49.77	49.84	49.74	49.83	91,727	+0.03(+0.06%)
Nov 16, 2021	49.42	49.84	49.42	49.80	48,218	-0.07(-0.15%)
Nov 15, 2021	49.99	50.01	49.81	49.88	35,770	-0.09(-0.19%)
Nov 12, 2021	49.95	50.06	49.88	49.97	47,056	+0.07(+0.14%)
Nov 11, 2021	50.10	50.10	49.89	49.90	27,614	-0.20(-0.40%)
Nov 10, 2021	50.22		50.06	50.10	82,729	-0.09(-0.19%)
Nov 09, 2021	50.29	50.29	50.13	50.20	38,523	-0.01(-0.02%)
Nov 08, 2021	50.20	50.28	50.16	50.21	62,634	+0.04(+0.07%)
Nov 05, 2021	50.10	50.20	50.04	50.17	72,033	+0.16(+0.32%)
Nov 04, 2021	49.94	50.09	49.92	50.01	74,122	+0.03(+0.06%)
Nov 03, 2021	49.97	50.11	49.90	49.98	60,237	+0.07(+0.13%)
Nov 02, 2021	50.01	50.05	49.89	49.92	101,753	-0.16(-0.32%)
Nov 01, 2021	49.95	50.09	50.09	50.08	50,485	+0.07(+0.14%)
Oct 29, 2021	50.02	50.15	49.99	50.00	99,629	-0.05(-0.09%)
Oct 28, 2021	50.27	50.27	49.98	50.05	79,604	+0.03(+0.06%)
Oct 27, 2021	49.94	50.07	49.81	50.02	286,308	+0.20(+0.41%)
Oct 26, 2021	49.90			49.82	42,201	-0.05(-0.09%)
Oct 25, 2021	49.91	49.92	49.80	49.86	37,739	+0.08(+0.17%)
Oct 22, 2021	49.78	49.81	49.71	49.78	85,189	-0.12(-0.24%)
Oct 21, 2021	49.85	49.91	49.79	49.90	271,101	+0.03(+0.06%)
Oct 20, 2021	49.87	50.01	49.84	49.87	184,261	-0.23(-0.46%)
Oct 19, 2021	49.95	50.11	49.89	50.11	204,538	+0.09(+0.19%)
Oct 18, 2021	50.01	50.08	49.91	50.01	85,450	-0.03(-0.06%)
Oct 15, 2021	50.08	50.24	50.04	50.04	143,264	+0.06(+0.11%)
Oct 14, 2021	50.08	50.13	49.99	49.99	76,051	-0.07(-0.13%)
Oct 13, 2021	50.06	50.20	49.99	50.05	73,763	-0.02(-0.04%)
Oct 12, 2021	50.01	50.10	49.99	50.07	34,421	+0.13(+0.26%)
Oct 11, 2021	49.99	50.13	49.93	49.94	187,473	-0.17(-0.33%)
Oct 08, 2021	50.10	50.39	50.00	50.11	174,168	+0.01(+0.02%)
Oct 07, 2021	50.26	50.34	50.10	50.10	113,703	-0.18(-0.35%)
Oct 06, 2021	50.25	50.37	50.22	50.27	54,369	-0.07(-0.13%)
Oct 05, 2021	50.47	50.47	50.26	50.34	64,430	-0.08(-0.17%)
Oct 04, 2021	50.19	50.44	50.19	50.42	99,913	+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.