Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	49.29	49.59	49.27	49.55	1,489,490	+0.19(+0.39%)
Dec 30, 2021	49.33	49.45	49.29	49.36	1,806,380	-0.04(-0.07%)
Dec 29, 2021	49.47	49.53	49.24	49.40	2,086,766	+0.08(+0.17%)
Dec 28, 2021	49.18	49.42	49.16	49.31	1,674,307	+0.26(+0.53%)
Dec 27, 2021	48.94	49.14	48.79	49.05	2,043,818	+0.40(+0.81%)
Dec 23, 2021	48.58	48.85	48.54	48.66	1,772,924	+0.33(+0.69%)
Dec 22, 2021	47.93	48.35	47.84	48.33	2,168,421	+0.16(+0.33%)
Dec 21, 2021	48.08	48.34	47.96	48.17	2,885,737	-0.22(-0.46%)
Dec 20, 2021	48.57	48.70	48.32	48.39	3,241,937	-0.16(-0.32%)
Dec 17, 2021	48.88	48.95	48.54	48.55	3,282,018	-0.55(-1.13%)
Dec 16, 2021	48.67	49.17	48.65	49.10	3,065,030	+0.55(+1.14%)
Dec 15, 2021	48.46	48.62	48.32	48.55	2,736,970	-0.30(-0.62%)
Dec 14, 2021	49.00	49.11	48.76	48.85	2,997,405	-0.06(-0.11%)
Dec 13, 2021	48.85	49.17	48.70	48.91	2,943,439	-0.15(-0.30%)
Dec 10, 2021	48.88	49.20	48.85	49.05	3,552,715	+0.32(+0.66%)
Dec 09, 2021	48.41	48.75	48.21	48.73	4,703,876	-0.07(-0.15%)
Dec 08, 2021	48.34	48.88	48.22	48.81	5,459,352	+0.58(+1.20%)
Dec 07, 2021	47.70	48.29	47.70	48.23	3,980,713	-0.25(-0.51%)
Dec 06, 2021	47.53	48.55	47.53	48.47	5,253,041	+1.23(+2.59%)
Dec 03, 2021	47.49	47.59	47.14	47.25	3,305,977	-0.14(-0.29%)
Dec 02, 2021	47.65	47.89	47.33	47.39	3,641,530	+0.76(+1.64%)
Dec 01, 2021	47.18	47.33	46.61	46.62	5,790,687	-0.22(-0.47%)
Nov 30, 2021	47.91	47.97	46.77	46.84	4,923,242	-1.76(-3.62%)
Nov 29, 2021	48.61	48.66	48.12	48.60	5,406,945	+0.25(+0.51%)
Nov 26, 2021	48.49	48.81	48.25	48.35	4,596,175	+0.36(+0.75%)
Nov 24, 2021	47.75	48.02	47.65	48.00	2,472,441	-0.14(-0.29%)
Nov 23, 2021	47.89	48.24	47.80	48.13	3,520,538	+0.90(+1.91%)
Nov 22, 2021	47.42	47.86	47.23	47.23	3,362,994	-0.18(-0.37%)
Nov 19, 2021	47.93	47.95	47.38	47.41	3,168,717	+0.13(+0.27%)
Nov 18, 2021	47.88	47.39	47.27	47.28	3,307,575	-0.41(-0.87%)
Nov 17, 2021	47.90	47.95	47.64	47.69	2,179,473	-0.22(-0.46%)
Nov 16, 2021	48.23	48.31	47.91	47.91	2,556,152	-0.29(-0.59%)
Nov 15, 2021	48.28	48.40	48.19	48.20	2,451,581	-0.13(-0.27%)
Nov 12, 2021	48.44	48.47	48.20	48.33	2,061,383	+0.00(+0.00%)
Nov 11, 2021	48.46	48.50	48.22	48.33	3,462,127	-0.30(-0.63%)
Nov 10, 2021	48.77			48.63	2,022,474	-0.15(-0.30%)
Nov 09, 2021	48.63	48.93	48.63	48.78	2,579,309	+0.13(+0.26%)
Nov 08, 2021	48.69	48.69	48.32	48.65	2,711,133	-0.05(-0.09%)
Nov 05, 2021	48.60	48.82	48.48	48.70	2,580,836	-0.01(-0.02%)
Nov 04, 2021	48.63	49.15	48.57	48.70	3,245,196	-0.64(-1.29%)
Nov 03, 2021	49.12	49.41	48.96	49.34	1,869,022	+0.22(+0.45%)
Nov 02, 2021	48.88	49.35	48.81	49.12	1,961,080	+0.05(+0.09%)
Nov 01, 2021	48.83	49.21	48.75	49.08	1,789,727	+0.17(+0.35%)
Oct 29, 2021	48.71	48.99	48.69	48.90	1,956,339	-0.27(-0.56%)
Oct 28, 2021	49.06	49.31	49.00	49.18	1,466,786	+0.31(+0.64%)
Oct 27, 2021	49.20	49.28	48.76	48.87	1,682,908	-0.42(-0.85%)
Oct 26, 2021	49.29			49.29	1,805,064	+0.45(+0.92%)
Oct 25, 2021	48.98	48.99	48.64	48.84	1,702,757	-0.18(-0.37%)
Oct 22, 2021	48.90	49.26	48.87	49.02	1,909,614	+0.30(+0.62%)
Oct 21, 2021	48.59	48.87	48.51	48.72	2,880,917	+0.53(+1.10%)
Oct 20, 2021	48.21	48.35	48.08	48.19	1,579,282	+0.26(+0.55%)
Oct 19, 2021	47.80	48.01	47.70	47.93	1,989,405	-0.19(-0.40%)
Oct 18, 2021	48.14	48.23	47.95	48.12	2,216,702	-0.22(-0.45%)
Oct 15, 2021	48.09	48.60	48.07	48.34	1,662,636	-0.16(-0.34%)
Oct 14, 2021	48.49	48.55	48.31	48.50	1,792,802	+0.16(+0.32%)
Oct 13, 2021	48.09	48.40	48.09	48.35	2,081,027	+0.63(+1.32%)
Oct 12, 2021	47.83	47.90	47.63	47.72	1,677,357	-0.20(-0.42%)
Oct 11, 2021	48.07	48.24	47.92	47.92	1,592,170	-0.13(-0.27%)
Oct 08, 2021	48.23	48.36	48.01	48.05	2,183,208	-0.26(-0.55%)
Oct 07, 2021	48.37	48.72	48.24	48.31	2,006,922	-0.11(-0.23%)
Oct 06, 2021	47.96	48.45	47.93	48.42	2,206,323	-0.36(-0.73%)
Oct 05, 2021	49.00	49.01	48.76	48.78	2,527,431	-0.34(-0.69%)
Oct 04, 2021	49.00	49.32	48.94	49.11	2,700,628	-0.37(-0.74%)

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.