Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	50.50	51.15	50.39	50.83	1,390,367	+0.24(+0.48%)
Dec 30, 2021	50.82	51.08	50.55	50.58	1,615,659	-0.25(-0.49%)
Dec 29, 2021	50.98	51.21	50.51	50.84	1,570,462	-0.55(-1.06%)
Dec 28, 2021	51.38	51.68	50.90	51.38	1,381,180	-0.01(-0.02%)
Dec 27, 2021	50.27	51.44	49.97	51.39	1,717,559	+1.20(+2.40%)
Dec 23, 2021	50.33	50.68	50.18	50.19	2,010,929	+0.21(+0.42%)
Dec 22, 2021	50.07	50.23	49.32	49.98	1,701,035	-0.11(-0.22%)
Dec 21, 2021	49.52	50.38	49.52	50.09	2,841,224	+1.19(+2.44%)
Dec 20, 2021	48.97	49.62	48.14	48.90	3,202,860	-1.14(-2.28%)
Dec 17, 2021	50.28	50.56	49.16	50.04	6,649,430	-0.40(-0.79%)
Dec 16, 2021	51.22	52.03	50.29	50.44	3,414,662	-1.08(-2.10%)
Dec 15, 2021	51.34	51.87	50.20	51.52	2,786,116	+0.16(+0.32%)
Dec 14, 2021	51.75	52.61	51.07	51.35	3,153,395	-0.72(-1.38%)
Dec 13, 2021	53.17	53.27	51.78	52.07	2,370,931	-1.56(-2.90%)
Dec 10, 2021	53.87	53.99	52.83	53.63	1,922,487	+0.23(+0.44%)
Dec 09, 2021	53.47	53.78	53.11	53.40	1,701,093	-0.54(-1.01%)
Dec 08, 2021	54.49	54.64	53.93	53.94	2,377,210	-0.28(-0.51%)
Dec 07, 2021	53.58	54.81	53.41	54.22	3,818,375	+1.55(+2.94%)
Dec 06, 2021	52.73	53.31	51.62	52.67	2,507,223	+0.76(+1.47%)
Dec 03, 2021	53.09	53.39	51.48	51.91	2,801,962	-0.59(-1.12%)
Dec 02, 2021	50.80	52.69	49.91	52.50	4,448,216	+1.76(+3.48%)
Dec 01, 2021	53.20	53.45	50.71	50.73	3,301,945	-1.03(-1.99%)
Nov 30, 2021	52.91	53.30	51.54	51.76	5,006,064	-2.27(-4.19%)
Nov 29, 2021	55.12	55.24	53.80	54.03	2,438,969	-0.01(-0.02%)
Nov 26, 2021	53.67	54.52	52.60	54.04	2,209,950	-2.02(-3.61%)
Nov 24, 2021	55.10	56.15	54.94	56.06	2,743,056	+0.69(+1.25%)
Nov 23, 2021	54.43	55.55	54.29	55.37	2,746,191	+1.79(+3.34%)
Nov 22, 2021	53.11	54.45	53.02	53.58	3,490,760	+0.48(+0.91%)
Nov 19, 2021	54.02	54.40	52.95	53.09	3,449,466	-1.88(-3.41%)
Nov 18, 2021	54.93	55.22	54.91	54.97	2,063,978	+0.04(+0.08%)
Nov 17, 2021	54.32	55.42	54.27	54.93	2,414,411	+0.29(+0.54%)
Nov 16, 2021	55.01	55.19	54.13	54.63	2,236,792	-0.17(-0.32%)
Nov 15, 2021	54.58	55.02	53.86	54.81	2,698,851	+0.23(+0.43%)
Nov 12, 2021	54.42	54.80	54.06	54.57	1,987,163	-0.22(-0.41%)
Nov 11, 2021	54.28	54.95	54.17	54.80	2,391,269	+0.42(+0.78%)
Nov 10, 2021	55.64			54.37	3,086,876	-1.57(-2.80%)
Nov 09, 2021	56.11	56.12	55.14	55.94	2,771,752	-0.18(-0.32%)
Nov 08, 2021	56.48	56.66	55.88	56.12	2,494,983	+0.14(+0.25%)
Nov 05, 2021	55.61	56.01	55.26	55.98	2,140,177	+1.11(+2.02%)
Nov 04, 2021	55.97	56.20	54.17	54.87	2,952,367	-0.42(-0.75%)
Nov 03, 2021	55.27	56.80	54.74	55.29	3,753,204	-0.13(-0.23%)
Nov 02, 2021	55.36	55.83	55.04	55.42	3,700,082	-0.06(-0.11%)
Nov 01, 2021	55.36	55.70	54.93	55.48	1,893,471	+0.45(+0.82%)
Oct 29, 2021	55.83	55.97	54.74	55.03	2,825,919	-0.82(-1.46%)
Oct 28, 2021	55.46	56.07	55.32	55.85	2,044,757	+0.25(+0.44%)
Oct 27, 2021	55.81	56.21	55.40	55.60	2,316,334	-0.55(-0.97%)
Oct 26, 2021	56.27			56.15	2,417,522	-0.02(-0.03%)
Oct 25, 2021	55.75	56.27	55.59	56.16	2,076,260	+0.90(+1.64%)
Oct 22, 2021	54.83	55.35	54.24	55.26	2,679,918	+0.43(+0.78%)
Oct 21, 2021	55.25	55.63	54.23	54.83	3,582,475	-0.70(-1.26%)
Oct 20, 2021	55.46	56.21	55.20	55.53	1,996,708	-0.01(-0.02%)
Oct 19, 2021	55.81	56.08	55.28	55.54	2,050,322	-0.04(-0.08%)
Oct 18, 2021	55.86	56.52	55.16	55.58	3,424,387	+0.06(+0.11%)
Oct 15, 2021	55.42	56.01	55.38	55.52	2,299,460	+0.49(+0.88%)
Oct 14, 2021	54.65	55.23	54.36	55.04	2,257,348	+1.09(+2.02%)
Oct 13, 2021	53.09	54.07	52.68	53.95	2,388,208	+0.27(+0.51%)
Oct 12, 2021	52.86	54.15	52.54	53.67	2,539,983	+0.90(+1.70%)
Oct 11, 2021	53.14	53.53	52.54	52.78	2,211,337	+0.23(+0.44%)
Oct 08, 2021	52.16	52.79	51.96	52.55	1,708,112	+0.75(+1.45%)
Oct 07, 2021	51.33	52.17	51.31	51.80	2,257,269	+0.55(+1.08%)
Oct 06, 2021	50.79	51.38	49.90	51.24	2,831,778	-0.10(-0.20%)
Oct 05, 2021	52.09	52.51	51.06	51.35	2,757,601	+0.14(+0.27%)
Oct 04, 2021	51.22	52.42	50.99	51.21	3,561,356	+0.52(+1.03%)

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.