Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	50.48	50.48	50.44	50.44	2,970,511	-0.02(-0.04%)
Dec 30, 2021	50.44	50.46	50.38	50.45	2,351,330	+0.03(+0.06%)
Dec 29, 2021	50.43	50.44	50.40	50.43	3,419,987	-0.01(-0.02%)
Dec 28, 2021	50.45	50.46	50.43	50.44	1,954,322	-0.00(-0.01%)
Dec 27, 2021	50.42	50.44	50.41	50.44	2,362,360	+0.00(+0.01%)
Dec 23, 2021	50.43	50.44	50.41	50.44	1,919,398	+0.02(+0.04%)
Dec 22, 2021	50.42	50.43	50.39	50.42	4,389,658	+0.01(+0.02%)
Dec 21, 2021	50.35	50.42	50.29	50.41	6,049,104	-0.03(-0.06%)
Dec 20, 2021	50.45	50.48	50.43	50.44	2,371,593	+0.01(+0.02%)
Dec 17, 2021	50.45	50.47	50.43	50.43	4,967,455	-0.03(-0.06%)
Dec 16, 2021	50.43	50.45	50.43	50.45	2,107,894	+0.10(+0.19%)
Dec 15, 2021	50.30	50.37	50.25	50.36	2,981,540	+0.02(+0.04%)
Dec 14, 2021	50.34	50.35	50.32	50.34	3,874,558	-0.02(-0.04%)
Dec 13, 2021	50.36	50.39	50.34	50.36	2,481,498	+0.02(+0.04%)
Dec 10, 2021	50.33	50.37	50.32	50.34	2,689,102	+0.01(+0.02%)
Dec 09, 2021	50.33	50.35	50.31	50.33	1,941,636	+0.01(+0.02%)
Dec 08, 2021	50.32	50.33	50.28	50.32	3,966,964	-0.02(-0.04%)
Dec 07, 2021	50.31	50.35	50.30	50.34	4,795,860	-0.01(-0.02%)
Dec 06, 2021	50.40	50.40	50.34	50.35	3,276,583	-0.06(-0.11%)
Dec 03, 2021	50.30	50.43	50.30	50.40	5,463,512	+0.09(+0.19%)
Dec 02, 2021	50.34	50.36	50.30	50.31	2,205,437	-0.05(-0.09%)
Dec 01, 2021	50.36	50.38	50.31	50.36	5,439,566	-0.02(-0.05%)
Nov 30, 2021	50.48	50.54	50.48	50.38	6,140,252	-0.03(-0.06%)
Nov 29, 2021	50.35	50.42	50.33	50.41	5,190,473	+0.05(+0.09%)
Nov 26, 2021	50.37	50.38	50.31	50.36	2,759,950	+0.09(+0.19%)
Nov 24, 2021	50.26	50.28	50.23	50.27	1,605,041	-0.01(-0.02%)
Nov 23, 2021	50.30	50.31	50.28	50.28	2,495,401	-0.05(-0.09%)
Nov 22, 2021	50.38	50.41	50.30	50.32	1,604,562	-0.12(-0.24%)
Nov 19, 2021	50.51	50.54	50.44	50.44	2,559,486	-0.03(-0.06%)
Nov 18, 2021	50.44	50.47	50.43	50.47	1,400,566	+0.02(+0.04%)
Nov 17, 2021	50.41	50.47	50.40	50.45	3,351,684	+0.03(+0.06%)
Nov 16, 2021	50.38	50.44	50.38	50.43	5,501,472	+0.01(+0.02%)
Nov 15, 2021	50.49	50.49	50.42	50.42	2,511,462	-0.07(-0.13%)
Nov 12, 2021	50.48	50.50	50.46	50.48	2,531,077	+0.03(+0.06%)
Nov 11, 2021	50.50	50.50	50.43	50.45	2,044,980	-0.09(-0.18%)
Nov 10, 2021	50.60		50.50	50.55	4,080,694	-0.13(-0.26%)
Nov 09, 2021	50.70	50.71	50.68	50.68	2,305,663	+0.02(+0.04%)
Nov 08, 2021	50.71	50.71	50.65	50.66	1,879,801	-0.08(-0.17%)
Nov 05, 2021	50.67	50.75	50.65	50.74	4,802,014	+0.07(+0.15%)
Nov 04, 2021	50.65	50.69	50.63	50.67	3,974,434	+0.06(+0.11%)
Nov 03, 2021	50.59	50.61	50.51	50.61	4,113,097	+0.01(+0.02%)
Nov 02, 2021	50.56	50.60	50.56	50.60	3,474,800	+0.07(+0.13%)
Nov 01, 2021	50.49	50.55	50.50	50.54	1,481,900	-0.01(-0.02%)
Oct 29, 2021	50.49	50.57	50.47	50.55	3,209,417	+0.01(+0.02%)
Oct 28, 2021	50.53			50.54	2,764,400	-0.01(-0.02%)
Oct 27, 2021	50.58	50.59	50.51	50.55	3,023,335	+0.00(+0.00%)
Oct 26, 2021	50.55	50.56		50.55	2,680,918	-0.01(-0.02%)
Oct 25, 2021	50.53	50.56	50.53	50.56	3,257,069	+0.06(+0.11%)
Oct 22, 2021	50.49	50.52	50.46	50.50	7,017,286	+0.00(+0.00%)
Oct 21, 2021	50.53	50.53	50.50	50.50	25,073,968	-0.10(-0.20%)
Oct 20, 2021	50.60	50.61	50.59	50.61	1,468,289	+0.02(+0.04%)
Oct 19, 2021	50.59	50.61	50.58	50.59	1,563,525	+0.00(+0.00%)
Oct 18, 2021	50.58	50.61	50.56	50.59	1,900,472	-0.07(-0.13%)
Oct 15, 2021	50.69	50.69	50.64	50.65	1,788,987	-0.06(-0.11%)
Oct 14, 2021	50.71	50.73	50.70	50.71	3,280,060	+0.04(+0.07%)
Oct 13, 2021	50.66	50.69	50.65	50.67	1,628,753	-0.02(-0.04%)
Oct 12, 2021	50.66	50.69	50.64	50.69	2,457,333	+0.03(+0.06%)
Oct 11, 2021	50.68	50.69	50.65	50.66	680,104	-0.05(-0.09%)
Oct 08, 2021	50.75	50.76	50.71	50.71	1,064,646	-0.05(-0.09%)
Oct 07, 2021	50.78	50.79	50.75	50.75	2,044,626	-0.04(-0.07%)
Oct 06, 2021	50.77	50.79	50.76	50.79	1,684,082	-0.02(-0.04%)
Oct 05, 2021	50.83	50.83	50.79	50.81	1,688,577	-0.04(-0.08%)
Oct 04, 2021	50.84	50.86	50.83	50.85	1,643,707	-0.03(-0.06%)

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.