Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	48.78	48.85	48.78	48.82	1,121,966	+0.05(+0.09%)
Dec 30, 2021	48.75	48.78	48.74	48.78	1,514,114	+0.04(+0.08%)
Dec 29, 2021	48.81	48.83	48.74	48.74	1,178,448	-0.07(-0.15%)
Dec 28, 2021	48.82	48.83	48.80	48.81	1,091,355	+0.02(+0.04%)
Dec 27, 2021	48.76	48.82	48.76	48.80	1,607,134	+0.01(+0.02%)
Dec 23, 2021	48.81	48.81	48.75	48.79	1,306,594	-0.01(-0.01%)
Dec 22, 2021	48.79	48.80	48.76	48.79	1,499,849	+0.02(+0.04%)
Dec 21, 2021	48.80	48.81	48.75	48.77	1,556,997	-0.06(-0.13%)
Dec 20, 2021	48.87	48.92	48.81	48.84	1,561,525	-0.03(-0.06%)
Dec 17, 2021	48.88	48.94	48.85	48.87	1,441,108	+0.03(+0.06%)
Dec 16, 2021	48.76	48.86	48.76	48.84	2,296,242	+0.07(+0.15%)
Dec 15, 2021	48.74	48.79	48.71	48.76	1,758,071	-0.05(-0.09%)
Dec 14, 2021	48.81	48.83	48.77	48.81	1,885,237	+0.00(+0.00%)
Dec 13, 2021	48.80	48.84	48.78	48.81	1,416,565	+0.01(+0.02%)
Dec 10, 2021	48.79	48.88	48.78	48.80	1,710,525	+0.03(+0.06%)
Dec 09, 2021	48.81	48.82	48.76	48.77	2,264,396	-0.03(-0.06%)
Dec 08, 2021	48.79	48.81	48.75	48.80	1,299,164	+0.02(+0.04%)
Dec 07, 2021	48.84	48.84	48.72	48.78	1,249,265	-0.06(-0.11%)
Dec 06, 2021	48.91	48.91	48.81	48.84	870,259	-0.06(-0.13%)
Dec 03, 2021	48.81	48.91	48.77	48.90	2,307,397	+0.09(+0.19%)
Dec 02, 2021	48.89	48.89	48.79	48.81	1,389,835	-0.07(-0.15%)
Dec 01, 2021	48.84	48.91	48.80	48.88	3,380,521	-0.03(-0.06%)
Nov 30, 2021	48.92	49.01	48.92	48.91	1,940,308	+0.06(+0.11%)
Nov 29, 2021	48.82	48.87	48.75	48.86	1,803,602	+0.00(+0.00%)
Nov 26, 2021	48.71	48.87	48.64	48.86	759,264	+0.25(+0.51%)
Nov 24, 2021	48.61	48.64	48.58	48.61	1,702,190	-0.07(-0.13%)
Nov 23, 2021	48.70	48.73	48.62	48.67	1,920,946	-0.05(-0.11%)
Nov 22, 2021	48.82	48.82	48.72	48.73	1,182,859	-0.17(-0.34%)
Nov 19, 2021	48.89	48.96	48.89	48.89	1,916,238	+0.03(+0.06%)
Nov 18, 2021	48.85	48.87	48.83	48.87	1,248,475	+0.02(+0.04%)
Nov 17, 2021	48.79	48.86	48.78	48.85	1,369,729	+0.06(+0.13%)
Nov 16, 2021	48.77	48.82	48.74	48.78	1,254,233	+0.01(+0.02%)
Nov 15, 2021	48.85	48.86	48.77	48.77	2,202,839	-0.10(-0.21%)
Nov 12, 2021	48.89	48.95	48.83	48.88	1,008,747	+0.01(+0.02%)
Nov 11, 2021	48.85	48.92	48.84	48.87	757,211	+0.03(+0.06%)
Nov 10, 2021	49.07		48.84	48.84	1,495,441	-0.25(-0.51%)
Nov 09, 2021	49.08	49.13	49.07	49.09	1,368,266	+0.02(+0.04%)
Nov 08, 2021	49.11	49.11	49.05	49.07	1,389,608	-0.06(-0.13%)
Nov 05, 2021	49.01	49.14	49.01	49.13	2,181,555	+0.13(+0.26%)
Nov 04, 2021	48.96	49.04	48.92	49.00	2,167,449	+0.06(+0.11%)
Nov 03, 2021	48.98	49.00	48.89	48.95	1,094,528	-0.05(-0.09%)
Nov 02, 2021	49.02	49.04	48.98	49.00	1,241,880	+0.06(+0.11%)
Nov 01, 2021	48.88	48.96	48.88	48.94	2,170,867	+0.01(+0.02%)
Oct 29, 2021	48.84	48.95	48.82	48.93	902,309	+0.01(+0.02%)
Oct 28, 2021	48.95	48.99	48.92	48.92	957,900	-0.06(-0.11%)
Oct 27, 2021	48.91	48.99	48.89	48.98	2,128,241	+0.09(+0.19%)
Oct 26, 2021	48.86	48.91		48.89	1,543,504	+0.03(+0.06%)
Oct 25, 2021	48.83	48.87	48.79	48.86	698,949	+0.01(+0.02%)
Oct 22, 2021	48.81	48.87		48.85	1,064,819	+0.06(+0.11%)
Oct 21, 2021	48.88	48.89	48.79	48.79	1,007,997	-0.10(-0.21%)
Oct 20, 2021	48.90	48.92	48.58	48.90	779,266	+0.00(+0.00%)
Oct 19, 2021	48.83	48.91	48.83	48.90	665,493	-0.01(-0.02%)
Oct 18, 2021	48.88	48.92	48.86	48.91	1,060,235	-0.06(-0.11%)
Oct 15, 2021	48.98	49.01	48.94	48.96	1,016,167	-0.06(-0.13%)
Oct 14, 2021	48.97	49.02	48.97	49.02	1,079,910	+0.06(+0.11%)
Oct 13, 2021	48.89	48.97	48.89	48.97	1,242,269	+0.07(+0.15%)
Oct 12, 2021	48.87	48.91	48.83	48.90	558,141	+0.04(+0.08%)
Oct 11, 2021	48.90	48.91	48.86	48.86	797,842	-0.06(-0.13%)
Oct 08, 2021	49.00	49.02	48.91	48.92	1,045,725	-0.07(-0.15%)
Oct 07, 2021	49.05	49.07	48.99	49.00	994,667	-0.06(-0.11%)
Oct 06, 2021	49.06	49.08	49.03	49.05	945,446	-0.02(-0.04%)
Oct 05, 2021	49.14	49.14	49.05	49.07	986,526	-0.08(-0.17%)
Oct 04, 2021	49.16	49.17	49.14	49.15	746,553	+0.02(+0.04%)

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.