Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	49.38	49.38	49.25	49.29	6,362	+0.18(+0.36%)
Dec 30, 2021	49.24	49.27	49.11	49.11	47,820	-0.13(-0.27%)
Dec 29, 2021	49.15	49.28	49.15	49.24	33,676	+0.10(+0.21%)
Dec 28, 2021	49.18	49.28	49.09	49.14	14,570	-0.09(-0.18%)
Dec 27, 2021	49.07	49.26	49.07	49.23	18,317	+0.08(+0.16%)
Dec 23, 2021	49.02	49.17	49.02	49.15	11,229	+0.11(+0.22%)
Dec 22, 2021	48.92	49.10	48.91	49.05	31,820	+0.19(+0.38%)
Dec 21, 2021	48.71	48.94	48.71	48.86	12,397	+0.10(+0.20%)
Dec 20, 2021	48.76	48.80	48.72	48.76	29,850	+0.09(+0.19%)
Dec 17, 2021	48.74	48.85	48.67	48.67	9,497	-0.16(-0.33%)
Dec 16, 2021	48.86	48.88	48.79	48.83	362,370	+0.05(+0.10%)
Dec 15, 2021	48.86	49.04	48.78	48.78	20,307	-0.08(-0.16%)
Dec 14, 2021	48.81	48.93	48.81	48.86	20,702	-0.12(-0.24%)
Dec 13, 2021	48.98	49.07	48.96	48.98	18,029	-0.06(-0.12%)
Dec 10, 2021	49.01	49.08	49.01	49.04	6,184	+0.06(+0.12%)
Dec 09, 2021	49.01	49.08	48.96	48.98	12,978	-0.09(-0.18%)
Dec 08, 2021	48.99	49.10	48.99	49.07	13,546	+0.05(+0.10%)
Dec 07, 2021	48.86	49.03	48.86	49.02	7,215	+0.27(+0.55%)
Dec 06, 2021	48.67	48.84	48.67	48.75	40,594	+0.16(+0.33%)
Dec 03, 2021	48.70	48.78	48.59	48.59	39,430	-0.02(-0.04%)
Dec 02, 2021	48.51	48.70	48.34	48.61	215,254	+0.16(+0.33%)
Dec 01, 2021	48.49	48.81	48.30	48.45	177,382	-0.27(-0.56%)
Nov 30, 2021	48.95	48.95	48.48	48.73	12,809	+0.11(+0.22%)
Nov 29, 2021	48.50	48.74	48.50	48.62	10,882	+0.20(+0.41%)
Nov 26, 2021	48.30	48.72	48.30	48.42	13,676	-0.45(-0.93%)
Nov 24, 2021	48.89	48.94	48.73	48.88	25,726	-0.10(-0.21%)
Nov 23, 2021	49.13	49.14	48.92	48.98	25,597	-0.16(-0.33%)
Nov 22, 2021	49.13	49.22	49.10	49.14	19,624	-0.01(-0.02%)
Nov 19, 2021	49.39	49.41	49.14	49.15	17,381	-0.27(-0.55%)
Nov 18, 2021	49.31	49.44	49.28	49.42	17,012	+0.18(+0.37%)
Nov 17, 2021	49.24	49.32	49.22	49.24	4,713	-0.10(-0.20%)
Nov 16, 2021	49.40	49.42	49.29	49.34	4,582	-0.07(-0.14%)
Nov 15, 2021	49.42	49.56	49.35	49.41	49,238	-0.12(-0.25%)
Nov 12, 2021	49.52	49.58	49.43	49.53	7,289	+0.04(+0.08%)
Nov 11, 2021	49.52	49.59	49.49	49.49	8,716	-0.20(-0.39%)
Nov 10, 2021	49.90		49.62	49.69	7,536	-0.21(-0.41%)
Nov 09, 2021	49.80	49.97	49.80	49.90	11,161	-0.03(-0.07%)
Nov 08, 2021	49.94	49.97	49.80	49.93	13,385	+0.13(+0.26%)
Nov 05, 2021	49.80	49.81	49.63	49.80	6,612	+0.09(+0.18%)
Nov 04, 2021	49.50	49.71	49.50	49.71	19,956	+0.15(+0.30%)
Nov 03, 2021	49.48	49.56	49.47	49.56	11,287	-0.02(-0.04%)
Nov 02, 2021	49.54	49.60	49.49	49.58	22,440	-0.05(-0.10%)
Nov 01, 2021	49.76	49.70	49.70	49.63	83,544	-0.06(-0.13%)
Oct 29, 2021	49.81	49.81	49.70	49.70	4,052	-0.13(-0.27%)
Oct 28, 2021	49.84	49.93	49.81	49.83	14,333	+0.08(+0.17%)
Oct 27, 2021	49.86	49.87	49.70	49.75	21,439	+0.13(+0.26%)
Oct 26, 2021	49.72		49.62	49.62	13,892	-0.11(-0.22%)
Oct 25, 2021	49.88	49.88	49.70	49.73	15,073	+0.02(+0.04%)
Oct 22, 2021	49.75	49.87	49.68	49.71	66,416	-0.17(-0.34%)
Oct 21, 2021	49.80	49.92	49.78	49.88	30,400	-0.06(-0.12%)
Oct 20, 2021	49.85	49.95	49.81	49.94	145,435	+0.07(+0.14%)
Oct 19, 2021	49.90	49.90	49.77	49.87	53,026	+0.11(+0.22%)
Oct 18, 2021	49.71	49.80	49.68	49.76	6,272	-0.06(-0.12%)
Oct 15, 2021	49.93	49.93	49.74	49.82	481,749	+0.05(+0.09%)
Oct 14, 2021	49.81	49.84	49.69	49.77	8,655	+0.07(+0.15%)
Oct 13, 2021	49.51	49.70	49.51	49.70	81,592	+0.25(+0.50%)
Oct 12, 2021	49.56	49.57	49.40	49.45	17,020	-0.07(-0.13%)
Oct 11, 2021	49.72	49.72	49.44	49.52	2,097	-0.06(-0.12%)
Oct 08, 2021	49.82	49.82	49.58	49.58	6,797	-0.13(-0.26%)
Oct 07, 2021	49.81	49.83	49.64	49.71	8,623	+0.13(+0.26%)
Oct 06, 2021	49.58	49.70	49.55	49.58	21,815	-0.21(-0.42%)
Oct 05, 2021	49.93	49.98	49.72	49.79	108,903	-0.14(-0.28%)
Oct 04, 2021	50.04	50.04	49.79	49.93	27,162	-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.