Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	55.51	55.98	55.02	55.52	90,704	-0.27(-0.48%)
Dec 30, 2021	55.78	56.84	55.49	55.78	129,193	-0.76(-1.34%)
Dec 29, 2021	56.13	56.83	55.77	56.54	88,396	+0.32(+0.57%)
Dec 28, 2021	56.37	56.86	55.04	56.22	100,562	-0.22(-0.39%)
Dec 27, 2021	55.83	56.62	55.22	56.44	190,306	+0.51(+0.92%)
Dec 23, 2021	55.00	56.42	54.98	55.93	151,588	+2.28(+4.25%)
Dec 22, 2021	52.97	53.68	52.70	53.65	83,054	+0.60(+1.14%)
Dec 21, 2021	51.93	54.39	51.93	53.05	134,725	+1.85(+3.61%)
Dec 20, 2021	51.20	52.28	50.31	51.20	245,533	-2.14(-4.01%)
Dec 17, 2021	52.94	53.87	51.37	53.34	1,225,768	+0.02(+0.03%)
Dec 16, 2021	53.25	54.60	52.82	53.32	217,743	+0.90(+1.71%)
Dec 15, 2021	53.81	54.27	51.96	52.43	384,349	-0.97(-1.82%)
Dec 14, 2021	52.54	54.34	52.54	53.40	279,523	+0.75(+1.43%)
Dec 13, 2021	52.86	53.45	52.22	52.65	163,395	-0.54(-1.02%)
Dec 10, 2021	53.01	53.41	52.20	53.19	101,062	+0.47(+0.89%)
Dec 09, 2021	52.98	53.22	52.53	52.72	106,879	-0.84(-1.57%)
Dec 08, 2021	53.81	54.18	53.24	53.56	103,828	-0.01(-0.02%)
Dec 07, 2021	54.48	54.64	53.18	53.57	129,806	-0.30(-0.56%)
Dec 06, 2021	53.34	54.56	52.87	53.87	122,354	+1.38(+2.63%)
Dec 03, 2021	54.12	54.69	52.20	52.49	144,008	-1.43(-2.65%)
Dec 02, 2021	52.64	54.44	52.52	53.92	111,312	+1.74(+3.33%)
Dec 01, 2021	53.70	54.72	52.05	52.18	135,474	-0.24(-0.45%)
Nov 30, 2021	52.27	52.77	52.04	52.42	171,157	-0.60(-1.14%)
Nov 29, 2021	54.41	54.57	52.85	53.02	130,177	-0.45(-0.84%)
Nov 26, 2021	54.77	55.68	52.30	53.47	119,667	-3.29(-5.80%)
Nov 24, 2021	57.09	57.50	56.68	56.76	59,579	-0.73(-1.27%)
Nov 23, 2021	56.92	57.77	56.45	57.50	99,859	+0.88(+1.55%)
Nov 22, 2021	56.54	57.87	56.19	56.62	121,108	+0.65(+1.16%)
Nov 19, 2021	55.71	56.20	54.92	55.97	90,562	-0.40(-0.71%)
Nov 18, 2021	56.40	56.62	56.21	56.37	194,869	-0.05(-0.10%)
Nov 17, 2021	56.22	56.70	55.35	56.42	150,126	-0.16(-0.29%)
Nov 16, 2021	56.75	57.11	56.37	56.59	105,285	-0.26(-0.45%)
Nov 15, 2021	56.70	57.04	56.42	56.85	104,385	+0.40(+0.71%)
Nov 12, 2021	57.24	57.65	55.95	56.44	140,274	-0.62(-1.09%)
Nov 11, 2021	56.75	57.38	56.37	57.07	102,863	+0.32(+0.56%)
Nov 10, 2021	56.35			56.75	75,255	+0.52(+0.93%)
Nov 09, 2021	55.72	56.43	55.20	56.22	93,364	+0.13(+0.23%)
Nov 08, 2021	56.44	56.78	55.78	56.10	98,494	-0.23(-0.41%)
Nov 05, 2021	55.60	56.74	55.60	56.32	103,919	+1.20(+2.17%)
Nov 04, 2021	55.83	56.00	54.43	55.13	175,579	-0.81(-1.46%)
Nov 03, 2021	53.71	56.32	53.44	55.94	145,353	+1.96(+3.63%)
Nov 02, 2021	54.26	54.90	53.71	53.98	146,860	-0.28(-0.52%)
Nov 01, 2021	52.86	54.37	52.86	54.27	149,566	+1.78(+3.40%)
Oct 29, 2021	52.74	53.53	52.25	52.48	126,792	-0.12(-0.22%)
Oct 28, 2021	52.63	53.67	52.31	52.60	122,277	+0.17(+0.33%)
Oct 27, 2021	54.04	54.11	52.26	52.43	161,358	-2.04(-3.75%)
Oct 26, 2021	54.82		54.34	54.47	102,064	-0.40(-0.73%)
Oct 25, 2021	55.32	55.32	54.19	54.87	120,831	-0.29(-0.53%)
Oct 22, 2021	54.30	55.16	54.14	55.16	208,336	+1.07(+1.98%)
Oct 21, 2021	53.70	54.09	52.77	54.09	228,667	+1.59(+3.03%)
Oct 20, 2021	51.47	52.84	51.00	52.50	236,450	+0.88(+1.71%)
Oct 19, 2021	51.97	52.09	51.23	51.62	123,045	-0.29(-0.56%)
Oct 18, 2021	52.40	52.82	51.79	51.91	102,644	-0.38(-0.73%)
Oct 15, 2021	53.50	53.50	52.23	52.29	150,087	-0.17(-0.33%)
Oct 14, 2021	51.84	52.84	51.79	52.46	97,842	+0.75(+1.44%)
Oct 13, 2021	52.02	52.45	50.82	51.72	114,191	-0.18(-0.35%)
Oct 12, 2021	51.56	52.56	51.56	51.90	163,820	+0.36(+0.71%)
Oct 11, 2021	53.03	53.26	51.53	51.54	94,912	-1.24(-2.34%)
Oct 08, 2021	52.51	53.10	52.44	52.77	77,983	+0.32(+0.61%)
Oct 07, 2021	52.24	52.74	52.15	52.45	132,430	+0.60(+1.16%)
Oct 06, 2021	51.33	51.93	50.50	51.85	165,314	+0.07(+0.14%)
Oct 05, 2021	51.43	52.24	50.90	51.78	211,498	+0.50(+0.97%)
Oct 04, 2021	50.40	51.43	49.97	51.28	149,827	+0.70(+1.38%)

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.