Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	52.68	52.85	52.58	52.59	2,660,785	-0.09(-0.16%)
Dec 30, 2021	52.59	52.80	52.59	52.68	1,567,306	+0.11(+0.21%)
Dec 29, 2021	52.61	52.63	52.44	52.57	1,405,298	-0.14(-0.27%)
Dec 28, 2021	52.74	52.82	52.65	52.71	1,391,060	+0.01(+0.02%)
Dec 27, 2021	52.36	52.72	52.36	52.70	2,670,242	+0.31(+0.59%)
Dec 23, 2021	52.05	52.47	52.05	52.39	3,014,258	+0.30(+0.58%)
Dec 22, 2021	51.55	52.09	51.51	52.08	2,842,801	+0.45(+0.88%)
Dec 21, 2021	51.25	51.65	51.23	51.63	2,151,632	+0.69(+1.35%)
Dec 20, 2021	50.86	50.94	50.62	50.94	4,119,382	-0.35(-0.68%)
Dec 17, 2021	51.46	51.62	51.25	51.29	2,167,533	-0.55(-1.06%)
Dec 16, 2021	52.10	52.20	51.69	51.84	3,497,059	+0.06(+0.11%)
Dec 15, 2021	51.38	51.79	51.01	51.78	3,034,059	+0.45(+0.88%)
Dec 14, 2021	51.27	51.55	51.13	51.33	3,807,575	-0.24(-0.46%)
Dec 13, 2021	51.91	51.93	51.52	51.56	3,217,046	-0.64(-1.23%)
Dec 10, 2021	52.20	52.25	51.99	52.21	2,153,097	+0.09(+0.18%)
Dec 09, 2021	52.20	52.28	52.07	52.12	3,502,284	-0.39(-0.74%)
Dec 08, 2021	52.40	52.55	52.31	52.51	2,358,654	+0.11(+0.20%)
Dec 07, 2021	52.01	52.40	52.01	52.40	2,894,580	+1.01(+1.96%)
Dec 06, 2021	51.11	51.43	50.94	51.39	2,386,123	+0.47(+0.93%)
Dec 03, 2021	51.40	51.45	50.63	50.92	3,275,895	-0.36(-0.71%)
Dec 02, 2021	51.01	51.45	50.99	51.28	6,690,732	+0.64(+1.27%)
Dec 01, 2021	51.55	51.83	50.63	50.64	3,710,828	-0.25(-0.49%)
Nov 30, 2021	51.14	51.32	51.07	50.89	5,034,661	-0.34(-0.67%)
Nov 29, 2021	51.46	51.46	51.00	51.23	1,580,894	+0.23(+0.46%)
Nov 26, 2021	51.38	51.40	50.79	51.00	2,158,100	-1.49(-2.84%)
Nov 24, 2021	52.12	52.49	52.06	52.49	1,554,202	-0.20(-0.39%)
Nov 23, 2021	52.64	52.85	52.44	52.69	1,498,963	-0.03(-0.05%)
Nov 22, 2021	53.02	53.14	52.72	52.72	1,637,574	-0.37(-0.70%)
Nov 19, 2021	53.25	53.31	53.07	53.09	1,435,856	-0.36(-0.68%)
Nov 18, 2021	53.44	53.45	53.41	53.46	1,117,618	-0.13(-0.24%)
Nov 17, 2021	53.67	53.69	53.50	53.59	1,450,979	-0.14(-0.26%)
Nov 16, 2021	53.83	53.87	53.72	53.73	1,240,774	-0.07(-0.14%)
Nov 15, 2021	53.96	54.05	53.76	53.80	669,556	-0.10(-0.19%)
Nov 12, 2021	53.74	53.91	53.68	53.90	542,800	+0.27(+0.50%)
Nov 11, 2021	53.61	53.74	53.56	53.63	990,249	+0.39(+0.73%)
Nov 10, 2021	53.66			53.24	1,045,061	-0.50(-0.94%)
Nov 09, 2021	53.94	53.96	53.60	53.74	1,473,557	-0.16(-0.29%)
Nov 08, 2021	53.92	53.95	53.84	53.90	1,103,942	+0.16(+0.29%)
Nov 05, 2021	53.76	53.76	53.52	53.74	1,097,200	+0.07(+0.12%)
Nov 04, 2021	53.70	53.71	53.48	53.68	793,908	-0.06(-0.10%)
Nov 03, 2021	53.35	53.80	53.22	53.73	826,788	+0.36(+0.68%)
Nov 02, 2021	53.42	53.47	53.34	53.37	800,696	-0.23(-0.43%)
Nov 01, 2021	53.30	53.65	53.43	53.60	1,809,725	+0.49(+0.93%)
Oct 29, 2021	53.06			53.11	1,638,894	-0.47(-0.89%)
Oct 28, 2021	53.25	53.60		53.59	581,222	+0.41(+0.77%)
Oct 27, 2021	53.38	53.48	53.18	53.18	1,992,118	-0.29(-0.54%)
Oct 26, 2021	53.75			53.47	956,939	-0.04(-0.07%)
Oct 25, 2021	53.47			53.50	828,555	+0.02(+0.03%)
Oct 22, 2021	53.47	53.68	53.27	53.48	1,787,101	+0.20(+0.38%)
Oct 21, 2021	53.23	53.38	53.20	53.28	1,093,915	-0.31(-0.57%)
Oct 20, 2021	53.50	53.64	53.42	53.59	540,832	+0.17(+0.31%)
Oct 19, 2021	53.29	53.46	53.23	53.42	1,681,018	+0.43(+0.81%)
Oct 18, 2021	52.82	53.06	52.76	52.99	1,804,524	-0.16(-0.30%)
Oct 15, 2021	52.97	53.19	52.94	53.15	720,937	+0.44(+0.83%)
Oct 14, 2021	52.68	52.75	52.56	52.71	1,180,121	+0.45(+0.85%)
Oct 13, 2021	51.99	52.33	51.88	52.26	1,158,351	+0.58(+1.12%)
Oct 12, 2021	51.79	51.86	51.63	51.69	1,045,317	-0.04(-0.07%)
Oct 11, 2021	52.00	52.15	51.71	51.72	757,728	-0.12(-0.23%)
Oct 08, 2021	51.98	51.98	51.77	51.85	1,158,736	+0.03(+0.05%)
Oct 07, 2021	51.60	51.97	51.60	51.82	1,065,758	+0.62(+1.22%)
Oct 06, 2021	50.72	51.21	50.56	51.19	21,093,528	-0.29(-0.56%)
Oct 05, 2021	51.22	51.64	51.19	51.48	1,374,916	+0.34(+0.67%)
Oct 04, 2021	51.48	51.48	50.90	51.14	2,451,165	-0.68(-1.31%)

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.