Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	53.93	54.36	53.79	53.93	253,758	-0.22(-0.41%)
Dec 30, 2021	54.62	55.30	54.09	54.16	281,189	-0.53(-0.96%)
Dec 29, 2021	54.37	55.15	54.17	54.68	475,982	+0.31(+0.57%)
Dec 28, 2021	54.47	55.08	53.74	54.37	416,124	-0.29(-0.54%)
Dec 27, 2021	53.67	54.73	53.11	54.66	412,316	+0.85(+1.59%)
Dec 23, 2021	54.26	54.78	53.78	53.81	347,702	-0.02(-0.03%)
Dec 22, 2021	52.82	53.83	52.40	53.83	456,057	+0.94(+1.78%)
Dec 21, 2021	52.51	53.24	52.31	52.89	437,265	+0.83(+1.59%)
Dec 20, 2021	52.08	52.36	50.98	52.06	549,413	-1.01(-1.90%)
Dec 17, 2021	54.22	54.55	52.84	53.07	999,733	-0.50(-0.93%)
Dec 16, 2021	54.09	54.28	52.84	53.57	514,148	+0.17(+0.32%)
Dec 15, 2021	53.44	53.89	52.32	53.40	656,843	-0.04(-0.08%)
Dec 14, 2021	50.89	53.72	50.43	53.44	1,019,742	+2.42(+4.73%)
Dec 13, 2021	51.38	51.69	50.91	51.02	483,959	-0.60(-1.17%)
Dec 10, 2021	53.34	53.34	51.35	51.63	700,025	-0.77(-1.47%)
Dec 09, 2021	52.97	53.34	52.21	52.40	443,307	-0.85(-1.60%)
Dec 08, 2021	53.78	53.81	52.89	53.25	618,124	-0.88(-1.63%)
Dec 07, 2021	53.92	55.10	53.66	54.13	437,662	+0.87(+1.64%)
Dec 06, 2021	53.68	53.68	52.56	53.26	449,718	+0.31(+0.59%)
Dec 03, 2021	54.76	54.76	52.46	52.95	556,411	-1.31(-2.42%)
Dec 02, 2021	52.84	54.55	52.67	54.26	311,450	+1.59(+3.01%)
Dec 01, 2021	54.46	55.35	52.57	52.67	641,675	-0.22(-0.42%)
Nov 30, 2021	54.59	55.22	52.76	52.90	676,070	-2.44(-4.41%)
Nov 29, 2021	55.22	55.70	54.16	55.34	583,769	+0.87(+1.60%)
Nov 26, 2021	55.35	55.35	53.57	54.47	326,893	-2.47(-4.33%)
Nov 24, 2021	57.49	57.93	56.91	56.93	353,121	-0.97(-1.67%)
Nov 23, 2021	57.65	58.08	56.88	57.90	387,316	+0.33(+0.57%)
Nov 22, 2021	58.56	59.14	57.48	57.57	580,263	-0.47(-0.82%)
Nov 19, 2021	58.67	58.93	57.95	58.05	360,546	-1.27(-2.14%)
Nov 18, 2021	59.88	59.36	59.12	59.31	387,151	-0.38(-0.64%)
Nov 17, 2021	60.60	60.78	59.26	59.69	335,775	-1.15(-1.89%)
Nov 16, 2021	60.34	61.22	59.85	60.84	333,577	+0.25(+0.41%)
Nov 15, 2021	61.30	61.79	60.37	60.59	398,439	+0.09(+0.14%)
Nov 12, 2021	61.29	61.29	60.00	60.51	433,031	-0.62(-1.02%)
Nov 11, 2021	60.88	62.07	60.88	61.13	425,339	+0.38(+0.62%)
Nov 10, 2021	61.83			60.75	666,745	-1.25(-2.02%)
Nov 09, 2021	63.36	63.71	61.89	62.00	565,931	-1.32(-2.08%)
Nov 08, 2021	63.63	64.82	62.94	63.32	576,055	-1.16(-1.81%)
Nov 05, 2021	64.04	65.73	63.65	64.48	538,717	+1.48(+2.36%)
Nov 04, 2021	63.83	64.13	62.73	63.00	496,769	-0.71(-1.12%)
Nov 03, 2021	63.45	63.80	62.37	63.71	615,266	+0.04(+0.07%)
Nov 02, 2021	63.31	63.70	62.73	63.67	705,295	+0.31(+0.50%)
Nov 01, 2021	60.84	63.35	61.74	63.35	631,428	+3.15(+5.24%)
Oct 29, 2021	58.12	60.31	58.12	60.20	697,172	+2.17(+3.74%)
Oct 28, 2021	61.49	63.45	57.83	58.03	987,632	+1.29(+2.28%)
Oct 27, 2021	58.36	58.79	56.71	56.74	548,259	-2.16(-3.67%)
Oct 26, 2021	59.69			58.90	421,616	-0.85(-1.43%)
Oct 25, 2021	59.29	59.96	58.72	59.75	385,856	+0.45(+0.75%)
Oct 22, 2021	59.94	60.12	59.23	59.31	225,319	-0.36(-0.60%)
Oct 21, 2021	59.47	59.70	58.92	59.66	216,889	+0.28(+0.47%)
Oct 20, 2021	58.64	59.59	58.56	59.38	240,320	+0.75(+1.28%)
Oct 19, 2021	58.85	58.85	58.26	58.63	357,897	+0.05(+0.08%)
Oct 18, 2021	58.92	59.83	58.35	58.58	445,085	-0.10(-0.17%)
Oct 15, 2021	57.67	59.15	57.38	58.68	601,750	+1.96(+3.46%)
Oct 14, 2021	57.13	57.29	56.58	56.72	333,339	+0.38(+0.68%)
Oct 13, 2021	56.57	56.87	55.62	56.34	283,037	-0.09(-0.16%)
Oct 12, 2021	55.86	56.93	55.38	56.43	441,219	+0.79(+1.41%)
Oct 11, 2021	56.85	57.64	55.62	55.64	295,912	-0.86(-1.52%)
Oct 08, 2021	56.19	56.94	55.90	56.50	355,531	+0.47(+0.84%)
Oct 07, 2021	56.19	56.80	55.80	56.03	450,087	+0.57(+1.03%)
Oct 06, 2021	54.81	55.54	53.67	55.46	400,031	+0.09(+0.16%)
Oct 05, 2021	54.88	56.14	54.24	55.37	661,951	+1.19(+2.20%)
Oct 04, 2021	53.86	55.42	53.84	54.18	865,682	+0.52(+0.97%)

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.