Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	54.76	55.06	54.56	54.68	2,184,271	-0.16(-0.29%)
Dec 30, 2021	55.11	55.46	54.80	54.84	1,791,680	-0.22(-0.39%)
Dec 29, 2021	54.90	55.15	54.53	55.06	1,684,822	+0.28(+0.51%)
Dec 28, 2021	54.43	54.99	54.33	54.77	1,853,389	+0.27(+0.50%)
Dec 27, 2021	54.11	54.51	53.86	54.50	1,783,567	+0.48(+0.88%)
Dec 23, 2021	53.92	54.42	53.92	54.02	2,484,502	+0.48(+0.89%)
Dec 22, 2021	53.11	53.74	53.00	53.55	1,773,463	+0.32(+0.60%)
Dec 21, 2021	52.47	53.73	52.41	53.23	3,554,253	+1.39(+2.67%)
Dec 20, 2021	52.45	52.53	51.18	51.84	3,416,373	-1.39(-2.60%)
Dec 17, 2021	54.13	54.13	53.05	53.23	6,509,269	-0.99(-1.83%)
Dec 16, 2021	54.17	54.80	53.90	54.22	3,194,859	+0.52(+0.96%)
Dec 15, 2021	53.76	53.82	53.07	53.71	3,998,294	+0.18(+0.33%)
Dec 14, 2021	52.57	53.90	52.45	53.53	4,273,872	+0.13(+0.25%)
Dec 13, 2021	54.05	54.13	53.33	53.40	3,718,462	-0.77(-1.42%)
Dec 10, 2021	54.13	54.35	53.79	54.17	3,197,629	+0.44(+0.82%)
Dec 09, 2021	52.75	53.88	52.65	53.73	2,826,914	+0.60(+1.13%)
Dec 08, 2021	53.20	53.55	52.83	53.13	2,466,106	+0.02(+0.04%)
Dec 07, 2021	52.52	53.43	52.26	53.11	3,007,346	+0.93(+1.78%)
Dec 06, 2021	51.59	52.82	51.16	52.18	3,426,669	+1.35(+2.65%)
Dec 03, 2021	51.22	51.67	50.42	50.83	3,921,141	-0.91(-1.76%)
Dec 02, 2021	50.57	52.19	50.34	51.74	3,161,440	+1.48(+2.94%)
Dec 01, 2021	51.74	52.35	50.25	50.26	3,460,980	-0.44(-0.87%)
Nov 30, 2021	51.54	51.63	50.57	50.70	7,255,438	-1.46(-2.80%)
Nov 29, 2021	52.49	52.67	51.76	52.16	2,909,184	+0.12(+0.23%)
Nov 26, 2021	52.11	52.40	51.16	52.04	3,662,393	-1.35(-2.53%)
Nov 24, 2021	53.08	53.53	52.70	53.39	3,272,665	+0.20(+0.37%)
Nov 23, 2021	52.41	53.31	52.22	53.19	3,150,148	+0.88(+1.68%)
Nov 22, 2021	52.22	52.99	51.93	52.31	3,564,413	+0.39(+0.76%)
Nov 19, 2021	51.97	52.37	51.25	51.92	2,825,971	-0.43(-0.82%)
Nov 18, 2021	53.21	52.58	52.31	52.35	2,983,185	-0.96(-1.79%)
Nov 17, 2021	53.38	53.65	53.27	53.30	3,157,978	-0.32(-0.59%)
Nov 16, 2021	54.01	54.27	53.56	53.62	3,327,229	+0.02(+0.03%)
Nov 15, 2021	53.30	53.78	53.04	53.60	3,687,699	+0.52(+0.98%)
Nov 12, 2021	52.47	53.14	52.32	53.08	2,619,784	+0.63(+1.21%)
Nov 11, 2021	52.14	52.59	51.87	52.45	3,546,740	+0.29(+0.55%)
Nov 10, 2021	52.52			52.16	2,682,574	-0.24(-0.46%)
Nov 09, 2021	52.55	52.59	52.14	52.40	1,846,258	-0.44(-0.83%)
Nov 08, 2021	53.06	53.33	52.70	52.84	2,092,127	+0.00(+0.00%)
Nov 05, 2021	52.46	53.34	52.22	52.84	3,467,150	+0.98(+1.89%)
Nov 04, 2021	52.03	52.13	50.94	51.86	2,882,646	-0.34(-0.64%)
Nov 03, 2021	51.07	52.62	51.00	52.20	4,596,416	+0.88(+1.71%)
Nov 02, 2021	51.12	51.44	50.67	51.32	2,946,340	+0.23(+0.46%)
Nov 01, 2021	50.24	51.12	50.28	51.09	2,583,751	+1.12(+2.24%)
Oct 29, 2021	51.43	51.43	49.79	49.97	5,389,409	-1.57(-3.05%)
Oct 28, 2021	51.97	52.73	50.92	51.55	5,142,802	-0.60(-1.14%)
Oct 27, 2021	53.07	53.69	52.14	52.14	3,696,682	-1.06(-1.99%)
Oct 26, 2021	53.32			53.20	2,876,652	+0.15(+0.28%)
Oct 25, 2021	52.78	53.17	52.50	53.05	2,351,386	+0.41(+0.78%)
Oct 22, 2021	52.50	52.85	52.11	52.64	2,036,075	+0.39(+0.75%)
Oct 21, 2021	52.36	52.52	51.85	52.25	2,131,908	-0.30(-0.57%)
Oct 20, 2021	51.96	52.64	51.87	52.55	2,276,576	+0.61(+1.17%)
Oct 19, 2021	51.93	52.13	51.67	51.95	2,222,839	+0.59(+1.14%)
Oct 18, 2021	51.71	51.84	51.10	51.36	2,867,235	-0.36(-0.70%)
Oct 15, 2021	51.96	52.13	51.64	51.72	7,633,747	+0.19(+0.36%)
Oct 14, 2021	50.78	51.56	50.18	51.54	2,954,176	+1.29(+2.58%)
Oct 13, 2021	50.61	50.70	49.53	50.24	2,906,714	-0.44(-0.86%)
Oct 12, 2021	50.73	50.98	50.47	50.68	3,031,521	-0.05(-0.09%)
Oct 11, 2021	50.94	51.58	50.66	50.73	2,754,188	-0.04(-0.07%)
Oct 08, 2021	50.62	51.11	50.48	50.76	2,432,607	+0.34(+0.66%)
Oct 07, 2021	50.15	50.64	49.94	50.43	2,417,710	+0.78(+1.58%)
Oct 06, 2021	49.26	49.66	48.79	49.65	2,694,241	-0.10(-0.21%)
Oct 05, 2021	49.33	49.94	48.94	49.75	2,390,053	+0.61(+1.25%)
Oct 04, 2021	49.30	50.19	48.94	49.13	3,298,676	-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.