Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	53.08	53.94	53.04	53.70	1,458,263	+0.51(+0.96%)
Dec 30, 2021	53.41	53.55	53.17	53.19	1,049,345	-0.13(-0.24%)
Dec 29, 2021	52.90	53.44	52.69	53.32	1,285,002	+0.44(+0.84%)
Dec 28, 2021	52.13	52.94	52.05	52.88	1,319,699	+0.67(+1.28%)
Dec 27, 2021	51.93	52.26	51.50	52.21	1,311,569	+0.52(+1.00%)
Dec 23, 2021	51.37	52.15	51.28	51.69	2,083,026	+0.42(+0.82%)
Dec 22, 2021	51.26	51.67	50.92	51.27	2,283,955	+0.54(+1.06%)
Dec 21, 2021	50.46	51.17	50.23	50.74	3,445,108	+0.77(+1.53%)
Dec 20, 2021	50.05	50.78	49.32	49.97	4,308,421	-0.84(-1.65%)
Dec 17, 2021	51.87	51.99	50.23	50.81	8,552,000	-1.47(-2.81%)
Dec 16, 2021	53.24	53.41	52.11	52.27	4,312,476	-0.41(-0.79%)
Dec 15, 2021	52.75	53.17	51.92	52.69	3,942,053	-0.05(-0.09%)
Dec 14, 2021	52.81	53.90	52.60	52.74	2,477,845	-0.11(-0.20%)
Dec 13, 2021	53.26	53.39	52.41	52.84	3,220,072	-0.47(-0.89%)
Dec 10, 2021	53.53	53.91	53.14	53.32	2,607,151	+0.32(+0.60%)
Dec 09, 2021	52.68	53.45	52.68	53.00	2,074,138	-0.18(-0.34%)
Dec 08, 2021	52.41	53.33	52.41	53.18	2,865,680	+0.78(+1.48%)
Dec 07, 2021	52.67	53.07	52.23	52.40	3,094,223	+0.00(+0.00%)
Dec 06, 2021	51.62	52.83	51.49	52.40	3,136,419	+1.16(+2.26%)
Dec 03, 2021	50.82	51.67	50.78	51.24	3,812,857	+1.02(+2.04%)
Dec 02, 2021	49.78	50.48	49.64	50.22	3,253,346	+0.90(+1.83%)
Dec 01, 2021	50.79	51.16	49.26	49.32	3,470,812	-0.58(-1.16%)
Nov 30, 2021	51.20	51.44	49.55	49.90	4,220,499	-1.61(-3.14%)
Nov 29, 2021	52.02	52.05	51.11	51.51	2,534,019	-0.25(-0.49%)
Nov 26, 2021	51.99	52.16	51.38	51.76	1,706,374	-1.30(-2.46%)
Nov 24, 2021	53.76	53.91	52.85	53.07	1,884,078	-0.73(-1.36%)
Nov 23, 2021	52.95	53.91	52.86	53.80	2,758,685	+0.68(+1.27%)
Nov 22, 2021	51.63	53.91	51.38	53.12	5,731,332	+1.46(+2.83%)
Nov 19, 2021	51.95	52.00	51.10	51.66	2,638,568	-0.36(-0.70%)
Nov 18, 2021	53.13	52.11	51.92	52.02	2,383,911	-1.20(-2.26%)
Nov 17, 2021	53.27	53.43	52.74	53.23	1,744,099	-0.27(-0.50%)
Nov 16, 2021	53.49	54.05	53.39	53.50	2,565,986	+0.11(+0.21%)
Nov 15, 2021	53.62	53.83	53.22	53.38	1,797,327	-0.15(-0.28%)
Nov 12, 2021	53.70	53.85	53.18	53.53	1,529,160	-0.06(-0.11%)
Nov 11, 2021	53.22	53.88	53.04	53.59	1,623,840	+0.29(+0.54%)
Nov 10, 2021	52.24			53.31	3,979,913	+0.86(+1.64%)
Nov 09, 2021	52.91	53.35	52.43	52.45	3,026,393	-0.54(-1.02%)
Nov 08, 2021	54.37	54.55	52.44	52.99	3,026,291	-0.64(-1.19%)
Nov 05, 2021	53.81	54.21	53.51	53.63	2,640,660	+0.25(+0.47%)
Nov 04, 2021	53.88	54.20	53.15	53.38	2,752,854	-0.55(-1.03%)
Nov 03, 2021	54.35	54.46	53.72	53.93	2,098,672	-0.69(-1.25%)
Nov 02, 2021	54.14	54.75	53.76	54.62	3,024,297	+0.34(+0.63%)
Nov 01, 2021	53.46	54.80	53.73	54.28	2,567,936	+0.88(+1.64%)
Oct 29, 2021	53.14	53.86		53.40	2,869,326	+0.14(+0.26%)
Oct 28, 2021	52.63	53.39	51.59	53.26	3,511,636	+2.16(+4.22%)
Oct 27, 2021	51.75	51.74	49.95	51.11	4,010,524	-0.66(-1.28%)
Oct 26, 2021	50.53			51.77	6,288,291	-0.21(-0.40%)
Oct 25, 2021	52.07			51.98	3,290,562	+0.14(+0.26%)
Oct 22, 2021	51.84	52.27	51.69	51.84	1,506,682	+0.15(+0.30%)
Oct 21, 2021	51.52	51.74	51.10	51.68	2,669,432	-0.11(-0.22%)
Oct 20, 2021	51.24	51.86	51.09	51.80	2,618,695	+0.26(+0.50%)
Oct 19, 2021	51.51	51.56	50.98	51.54	2,094,094	+0.44(+0.85%)
Oct 18, 2021	51.15	51.72	50.92	51.11	3,298,903	-0.67(-1.29%)
Oct 15, 2021	51.83	52.11	51.49	51.77	2,930,816	+0.21(+0.42%)
Oct 14, 2021	50.40	51.73	50.32	51.56	3,336,249	+1.42(+2.84%)
Oct 13, 2021	50.01	50.34	49.28	50.14	2,946,712	+0.33(+0.67%)
Oct 12, 2021	49.92	50.39	49.66	49.80	3,078,381	-0.13(-0.26%)
Oct 11, 2021	50.52	50.61	49.84	49.93	2,609,453	-0.57(-1.13%)
Oct 08, 2021	49.75	50.76	49.52	50.51	3,620,239	+1.04(+2.11%)
Oct 07, 2021	49.28	49.72	49.16	49.46	3,613,838	+0.70(+1.44%)
Oct 06, 2021	48.20	48.79	47.81	48.76	2,130,378	+0.01(+0.02%)
Oct 05, 2021	46.95	49.05	46.45	48.75	6,319,703	+1.81(+3.86%)
Oct 04, 2021	47.38	47.71	46.75	46.94	2,708,083	-0.41(-0.86%)

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.