Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	53.95	54.63	53.73	54.45	515,994	+0.42(+0.78%)
Dec 30, 2021	54.04	54.85	53.98	54.03	709,866	+0.31(+0.57%)
Dec 29, 2021	53.66	54.25	53.25	53.72	596,704	-0.16(-0.29%)
Dec 28, 2021	53.78	54.33	53.78	53.88	489,166	-0.22(-0.41%)
Dec 27, 2021	52.97	54.12	52.91	54.10	681,844	+0.98(+1.84%)
Dec 23, 2021	52.09	53.26	52.03	53.12	733,966	+0.74(+1.41%)
Dec 22, 2021	52.04	52.41	51.60	52.38	738,981	+0.11(+0.20%)
Dec 21, 2021	51.27	52.38	51.27	52.27	897,493	+1.61(+3.17%)
Dec 20, 2021	50.45	50.80	49.80	50.66	1,048,657	-0.85(-1.64%)
Dec 17, 2021	51.55	51.97	50.85	51.51	2,112,131	+0.02(+0.03%)
Dec 16, 2021	51.66	52.38	50.81	51.49	3,081,505	+1.11(+2.21%)
Dec 15, 2021	51.72	51.78	49.86	50.38	2,257,576	-1.96(-3.74%)
Dec 14, 2021	52.29	53.46	52.14	52.34	941,246	-0.19(-0.37%)
Dec 13, 2021	53.43	53.65	52.25	52.53	1,217,934	-0.81(-1.52%)
Dec 10, 2021	53.95	54.26	53.19	53.35	820,687	-0.58(-1.08%)
Dec 09, 2021	53.39	53.95	52.45	53.93	880,460	+0.71(+1.34%)
Dec 08, 2021	52.73	53.71	52.59	53.21	604,752	+0.43(+0.82%)
Dec 07, 2021	53.03	53.76	52.61	52.78	999,436	+0.93(+1.79%)
Dec 06, 2021	52.15	52.38	50.82	51.85	718,198	+0.52(+1.01%)
Dec 03, 2021	52.06	52.28	50.64	51.33	912,862	-0.45(-0.87%)
Dec 02, 2021	50.73	51.80	50.65	51.78	1,264,992	+1.14(+2.25%)
Dec 01, 2021	52.28	53.31	50.53	50.65	1,547,642	-0.97(-1.88%)
Nov 30, 2021	52.31	52.59	51.77	51.62	1,690,695	-0.94(-1.78%)
Nov 29, 2021	51.62	52.66	50.96	52.55	1,069,506	+1.63(+3.21%)
Nov 26, 2021	50.50	51.18	49.65	50.92	798,004	-1.40(-2.68%)
Nov 24, 2021	52.43	52.98	52.04	52.32	745,581	+0.06(+0.12%)
Nov 23, 2021	51.75	52.86	51.70	52.26	913,016	+1.09(+2.14%)
Nov 22, 2021	51.59	51.62	49.91	51.17	1,731,957	-1.49(-2.83%)
Nov 19, 2021	52.74	53.45	52.63	52.66	731,143	-0.30(-0.57%)
Nov 18, 2021	52.08	53.06	52.08	52.96	1,011,733	+0.52(+0.99%)
Nov 17, 2021	53.09	53.74	52.04	52.44	1,029,337	-1.01(-1.88%)
Nov 16, 2021	53.63	53.81	52.83	53.44	845,308	-0.19(-0.36%)
Nov 15, 2021	54.71	54.85	53.58	53.64	923,445	-1.47(-2.67%)
Nov 12, 2021	54.14	55.43	53.70	55.11	1,106,566	+0.64(+1.18%)
Nov 11, 2021	52.68	55.11	52.63	54.47	2,224,734	+3.11(+6.05%)
Nov 10, 2021	52.52		51.23	51.36	895,314	-1.42(-2.69%)
Nov 09, 2021	53.15	54.00	52.10	52.78	1,392,637	-0.86(-1.61%)
Nov 08, 2021	52.53	54.24	52.51	53.65	1,830,313	+2.08(+4.04%)
Nov 05, 2021	51.22	51.69	50.72	51.56	959,218	+0.41(+0.80%)
Nov 04, 2021	51.51	51.74	50.49	51.15	1,070,555	-0.16(-0.30%)
Nov 03, 2021	52.17	52.24	50.78	51.31	1,192,809	-0.93(-1.78%)
Nov 02, 2021	52.20	52.55	51.58	52.24	904,161	-0.29(-0.55%)
Nov 01, 2021	52.19	52.88	52.07	52.53	737,316	+0.45(+0.87%)
Oct 29, 2021	52.90	53.26	52.01	52.07	1,254,898	-1.56(-2.91%)
Oct 28, 2021	53.76	54.20	53.25	53.64	1,157,980	+0.42(+0.78%)
Oct 27, 2021	54.69	55.23	52.99	53.22	1,310,042	-2.66(-4.77%)
Oct 26, 2021	56.86			55.89	908,323	-1.05(-1.84%)
Oct 25, 2021	55.91	57.21	55.42	56.94	955,207	+1.26(+2.26%)
Oct 22, 2021	57.20	57.27	55.44	55.68	1,156,459	-0.18(-0.33%)
Oct 21, 2021	55.99	56.23	54.70	55.86	1,108,355	-1.17(-2.05%)
Oct 20, 2021	56.99	57.40	56.74	57.03	1,249,096	-0.36(-0.62%)
Oct 19, 2021	56.89	57.66	56.40	57.39	1,299,993	+0.86(+1.52%)
Oct 18, 2021	56.02	57.10	55.66	56.53	1,253,556	-0.95(-1.65%)
Oct 15, 2021	55.37	58.07	54.73	57.47	2,768,768	+2.80(+5.11%)
Oct 14, 2021	52.91	55.05	52.55	54.68	2,288,481	+3.03(+5.87%)
Oct 13, 2021	51.40	52.22	51.17	51.65	1,578,368	+0.53(+1.04%)
Oct 12, 2021	51.10	51.35	50.63	51.12	1,003,886	-0.08(-0.15%)
Oct 11, 2021	52.27	52.77	51.16	51.20	1,445,463	+0.33(+0.65%)
Oct 08, 2021	51.16	51.21	50.22	50.87	1,140,642	+0.25(+0.50%)
Oct 07, 2021	49.78	51.18	49.78	50.62	1,218,062	+1.83(+3.75%)
Oct 06, 2021	48.21	49.16	48.00	48.78	1,477,263	-0.03(-0.07%)
Oct 05, 2021	48.96	49.18	48.26	48.82	1,079,111	-0.24(-0.50%)
Oct 04, 2021	50.13	50.23	48.91	49.06	863,755	-0.23(-0.48%)

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.