Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	53.53	54.03	53.48	53.68	2,198,335	+0.11(+0.21%)
Dec 30, 2021	53.72	54.13	53.54	53.57	2,271,282	-0.04(-0.07%)
Dec 29, 2021	53.47	53.94	53.40	53.60	2,364,618	+0.10(+0.19%)
Dec 28, 2021	53.61	54.38	53.43	53.50	2,594,619	-0.22(-0.40%)
Dec 27, 2021	53.49	53.85	53.11	53.72	2,202,438	+0.31(+0.58%)
Dec 23, 2021	52.50	53.57	52.49	53.41	4,216,466	+1.23(+2.35%)
Dec 22, 2021	51.92	52.51	51.83	52.18	4,972,008	+0.12(+0.24%)
Dec 21, 2021	50.61	52.49	50.59	52.06	6,811,889	+2.11(+4.21%)
Dec 20, 2021	50.23	50.24	48.95	49.95	4,722,841	-1.13(-2.22%)
Dec 17, 2021	52.00	52.05	50.56	51.08	11,927,201	-1.10(-2.12%)
Dec 16, 2021	51.86	52.70	51.57	52.19	6,715,806	+0.87(+1.69%)
Dec 15, 2021	51.53	51.53	50.47	51.32	4,790,528	+0.02(+0.04%)
Dec 14, 2021	50.45	51.70	50.35	51.30	5,396,875	+0.77(+1.52%)
Dec 13, 2021	50.94	50.97	49.98	50.53	4,586,462	-0.52(-1.01%)
Dec 10, 2021	51.70	51.81	50.80	51.05	4,286,946	-0.39(-0.77%)
Dec 09, 2021	51.29	51.96	51.12	51.44	3,959,731	-0.15(-0.29%)
Dec 08, 2021	51.97	52.23	51.42	51.59	4,281,726	-0.21(-0.40%)
Dec 07, 2021	51.76	52.51	51.53	51.80	5,170,497	+0.39(+0.77%)
Dec 06, 2021	50.87	52.08	50.77	51.40	6,447,294	+1.36(+2.72%)
Dec 03, 2021	50.60	50.86	49.80	50.04	5,396,408	-0.60(-1.19%)
Dec 02, 2021	48.99	50.92	48.99	50.64	7,001,153	+2.10(+4.33%)
Dec 01, 2021	50.40	50.88	48.51	48.54	6,228,358	-0.83(-1.67%)
Nov 30, 2021	50.98	50.98	49.14	49.37	11,524,570	-2.21(-4.28%)
Nov 29, 2021	53.27	53.37	51.55	51.57	5,114,562	-1.03(-1.96%)
Nov 26, 2021	51.91	53.06	50.54	52.61	4,272,114	-1.73(-3.18%)
Nov 24, 2021	55.06	55.51	54.19	54.33	5,404,884	-0.95(-1.71%)
Nov 23, 2021	54.01	55.69	53.99	55.28	7,517,058	+1.84(+3.44%)
Nov 22, 2021	52.09	54.23	51.90	53.44	6,421,662	+1.87(+3.62%)
Nov 19, 2021	51.81	52.28	51.35	51.57	5,183,068	-1.10(-2.08%)
Nov 18, 2021	53.48	53.00	52.63	52.67	4,867,074	-0.78(-1.46%)
Nov 17, 2021	53.48	53.80	53.11	53.45	4,862,368	-0.23(-0.42%)
Nov 16, 2021	54.86	55.07	53.65	53.68	3,960,161	-0.84(-1.55%)
Nov 15, 2021	54.80	54.99	54.31	54.52	4,070,038	-0.11(-0.21%)
Nov 12, 2021	55.14	55.43	54.53	54.63	3,769,948	-0.61(-1.10%)
Nov 11, 2021	55.20	55.65	55.15	55.24	3,487,905	+0.00(+0.00%)
Nov 10, 2021	55.04			55.24	3,884,052	+0.09(+0.17%)
Nov 09, 2021	55.19	55.87	54.69	55.15	3,301,262	-0.38(-0.68%)
Nov 08, 2021	55.43	56.19	55.00	55.52	5,453,401	+0.19(+0.34%)
Nov 05, 2021	58.19	58.70	55.10	55.34	7,232,024	-1.34(-2.37%)
Nov 04, 2021	56.97	57.10	55.98	56.68	4,992,667	-0.65(-1.13%)
Nov 03, 2021	56.03	58.00	56.00	57.33	4,834,852	+1.03(+1.83%)
Nov 02, 2021	56.31	56.66	56.13	56.29	3,535,332	-0.20(-0.35%)
Nov 01, 2021	56.04	56.66	56.11	56.49	2,911,022	+1.03(+1.86%)
Oct 29, 2021	56.31	57.18	55.43	55.46	4,974,354	-0.76(-1.35%)
Oct 28, 2021	55.21	56.27	55.21	56.22	2,846,001	+1.27(+2.31%)
Oct 27, 2021	55.40	56.33	54.84	54.95	4,245,675	-0.64(-1.15%)
Oct 26, 2021	56.05			55.59	2,662,063	-0.38(-0.69%)
Oct 25, 2021	56.31	56.64	55.56	55.98	3,363,901	-0.35(-0.62%)
Oct 22, 2021	55.98	56.46	55.67	56.32	3,978,694	+0.70(+1.27%)
Oct 21, 2021	55.71	56.27	55.29	55.62	2,977,584	-0.33(-0.59%)
Oct 20, 2021	54.77	56.08	54.56	55.95	3,414,870	+0.91(+1.65%)
Oct 19, 2021	54.94	55.54	54.75	55.04	3,427,832	+0.70(+1.30%)
Oct 18, 2021	54.65	54.91	54.07	54.33	3,515,021	-0.37(-0.67%)
Oct 15, 2021	54.73	55.21	54.51	54.70	4,189,295	+0.48(+0.88%)
Oct 14, 2021	53.53	54.23	53.00	54.22	5,175,034	+1.46(+2.78%)
Oct 13, 2021	53.70	53.70	52.07	52.76	4,395,136	-1.12(-2.07%)
Oct 12, 2021	54.25	54.84	53.75	53.87	2,853,975	-0.46(-0.85%)
Oct 11, 2021	54.20	55.24	54.04	54.33	3,307,937	+0.26(+0.49%)
Oct 08, 2021	53.60	54.43	53.60	54.07	2,362,340	+0.38(+0.72%)
Oct 07, 2021	54.09	54.53	53.64	53.69	3,995,403	-0.11(-0.21%)
Oct 06, 2021	53.43	53.92	52.62	53.80	3,712,428	-0.12(-0.23%)
Oct 05, 2021	52.82	54.19	52.22	53.92	5,162,849	+1.53(+2.92%)
Oct 04, 2021	51.98	53.22	51.93	52.39	5,921,073	+0.32(+0.61%)

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.