Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	54.77	55.07	54.56	54.69	2,183,951	-0.16(-0.29%)
Dec 30, 2021	55.12	55.47	54.81	54.85	1,791,418	-0.22(-0.39%)
Dec 29, 2021	54.90	55.16	54.54	55.06	1,684,575	+0.28(+0.51%)
Dec 28, 2021	54.44	55.00	54.34	54.78	1,853,117	+0.27(+0.50%)
Dec 27, 2021	54.12	54.52	53.86	54.51	1,783,306	+0.48(+0.88%)
Dec 23, 2021	53.93	54.43	53.93	54.03	2,484,138	+0.48(+0.89%)
Dec 22, 2021	53.12	53.75	53.01	53.56	1,773,203	+0.32(+0.60%)
Dec 21, 2021	52.48	53.73	52.42	53.24	3,553,732	+1.39(+2.67%)
Dec 20, 2021	52.46	52.53	51.19	51.85	3,415,873	-1.39(-2.60%)
Dec 17, 2021	54.14	54.14	53.06	53.24	6,508,316	-0.99(-1.83%)
Dec 16, 2021	54.18	54.81	53.91	54.23	3,194,391	+0.52(+0.96%)
Dec 15, 2021	53.77	53.83	53.08	53.71	3,997,709	+0.18(+0.33%)
Dec 14, 2021	52.58	53.91	52.46	53.54	4,273,246	+0.13(+0.25%)
Dec 13, 2021	54.06	54.14	53.34	53.41	3,717,917	-0.77(-1.42%)
Dec 10, 2021	54.14	54.36	53.80	54.17	3,197,160	+0.44(+0.82%)
Dec 09, 2021	52.76	53.88	52.66	53.73	2,826,500	+0.60(+1.13%)
Dec 08, 2021	53.21	53.56	52.83	53.13	2,465,745	+0.02(+0.04%)
Dec 07, 2021	52.52	53.43	52.27	53.12	3,006,906	+0.93(+1.78%)
Dec 06, 2021	51.60	52.82	51.17	52.19	3,426,167	+1.35(+2.65%)
Dec 03, 2021	51.22	51.67	50.43	50.84	3,920,566	-0.91(-1.76%)
Dec 02, 2021	50.58	52.20	50.34	51.75	3,160,977	+1.48(+2.94%)
Dec 01, 2021	51.75	52.36	50.26	50.27	3,460,473	-0.44(-0.87%)
Nov 30, 2021	51.55	51.64	50.58	50.71	7,254,375	-1.46(-2.80%)
Nov 29, 2021	52.50	52.67	51.77	52.17	2,908,758	+0.12(+0.23%)
Nov 26, 2021	52.12	52.41	51.17	52.05	3,661,856	-1.35(-2.53%)
Nov 24, 2021	53.09	53.54	52.70	53.40	3,272,185	+0.20(+0.37%)
Nov 23, 2021	52.42	53.32	52.23	53.20	3,149,687	+0.88(+1.68%)
Nov 22, 2021	52.23	52.99	51.93	52.32	3,563,891	+0.39(+0.76%)
Nov 19, 2021	51.98	52.38	51.26	51.93	2,825,557	-0.43(-0.82%)
Nov 18, 2021	53.22	52.59	52.32	52.36	2,982,748	-0.96(-1.79%)
Nov 17, 2021	53.39	53.66	53.27	53.31	3,157,515	-0.32(-0.59%)
Nov 16, 2021	54.01	54.28	53.57	53.63	3,326,742	+0.02(+0.03%)
Nov 15, 2021	53.30	53.79	53.05	53.61	3,687,159	+0.52(+0.98%)
Nov 12, 2021	52.48	53.15	52.33	53.09	2,619,400	+0.63(+1.21%)
Nov 11, 2021	52.15	52.60	51.88	52.46	3,546,221	+0.29(+0.55%)
Nov 10, 2021	52.53			52.17	2,682,181	-0.24(-0.46%)
Nov 09, 2021	52.56	52.60	52.15	52.41	1,845,988	-0.44(-0.83%)
Nov 08, 2021	53.07	53.34	52.71	52.85	2,091,820	+0.00(+0.00%)
Nov 05, 2021	52.47	53.35	52.22	52.85	3,466,642	+0.98(+1.89%)
Nov 04, 2021	52.04	52.14	50.95	51.87	2,882,224	-0.34(-0.64%)
Nov 03, 2021	51.08	52.62	51.00	52.21	4,595,742	+0.88(+1.71%)
Nov 02, 2021	51.12	51.45	50.67	51.33	2,945,908	+0.23(+0.46%)
Nov 01, 2021	50.25	51.12	50.29	51.10	2,583,373	+1.12(+2.24%)
Oct 29, 2021	51.44	51.44	49.80	49.98	5,388,619	-1.57(-3.05%)
Oct 28, 2021	51.98	52.74	50.93	51.55	5,142,049	-0.60(-1.14%)
Oct 27, 2021	53.08	53.70	52.15	52.15	3,696,140	-1.06(-2.00%)
Oct 26, 2021	53.33			53.21	2,876,231	+0.15(+0.28%)
Oct 25, 2021	52.79	53.17	52.50	53.06	2,351,041	+0.41(+0.78%)
Oct 22, 2021	52.51	52.86	52.12	52.65	2,035,777	+0.39(+0.75%)
Oct 21, 2021	52.36	52.53	51.86	52.26	2,131,595	-0.30(-0.57%)
Oct 20, 2021	51.97	52.65	51.88	52.56	2,276,242	+0.61(+1.17%)
Oct 19, 2021	51.94	52.14	51.67	51.95	2,222,513	+0.59(+1.14%)
Oct 18, 2021	51.72	51.85	51.11	51.37	2,866,814	-0.36(-0.70%)
Oct 15, 2021	51.97	52.14	51.65	51.73	7,632,628	+0.19(+0.36%)
Oct 14, 2021	50.79	51.57	50.18	51.54	2,953,743	+1.29(+2.58%)
Oct 13, 2021	50.61	50.71	49.53	50.25	2,906,287	-0.44(-0.86%)
Oct 12, 2021	50.73	50.99	50.47	50.69	3,031,077	-0.05(-0.09%)
Oct 11, 2021	50.95	51.59	50.67	50.73	2,753,784	-0.04(-0.07%)
Oct 08, 2021	50.63	51.12	50.49	50.77	2,432,250	+0.34(+0.66%)
Oct 07, 2021	50.16	50.65	49.95	50.44	2,417,355	+0.78(+1.58%)
Oct 06, 2021	49.27	49.66	48.80	49.65	2,693,846	-0.10(-0.21%)
Oct 05, 2021	49.34	49.94	48.95	49.76	2,389,703	+0.61(+1.25%)
Oct 04, 2021	49.31	50.19	48.95	49.14	3,298,192	-0.16(-0.32%)

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.