Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	54.14	54.57	54.00	54.14	252,790	-0.23(-0.41%)
Dec 30, 2021	54.83	55.51	54.29	54.36	280,117	-0.53(-0.96%)
Dec 29, 2021	54.58	55.36	54.38	54.89	474,167	+0.31(+0.57%)
Dec 28, 2021	54.67	55.29	53.95	54.58	414,537	-0.29(-0.54%)
Dec 27, 2021	53.88	54.94	53.31	54.87	410,744	+0.86(+1.59%)
Dec 23, 2021	54.47	54.99	53.99	54.02	346,376	-0.02(-0.03%)
Dec 22, 2021	53.02	54.03	52.60	54.03	454,318	+0.94(+1.78%)
Dec 21, 2021	52.71	53.44	52.51	53.09	435,598	+0.83(+1.59%)
Dec 20, 2021	52.28	52.56	51.18	52.26	547,318	-1.01(-1.90%)
Dec 17, 2021	54.43	54.76	53.04	53.27	995,921	-0.50(-0.93%)
Dec 16, 2021	54.30	54.49	53.04	53.77	512,187	+0.17(+0.32%)
Dec 15, 2021	53.64	54.09	52.52	53.60	654,338	-0.04(-0.08%)
Dec 14, 2021	51.08	53.93	50.62	53.64	1,015,854	+2.42(+4.73%)
Dec 13, 2021	51.57	51.89	51.11	51.22	482,113	-0.61(-1.17%)
Dec 10, 2021	53.55	53.55	51.55	51.82	697,355	-0.77(-1.47%)
Dec 09, 2021	53.18	53.54	52.41	52.60	441,617	-0.86(-1.60%)
Dec 08, 2021	53.98	54.02	53.09	53.45	615,767	-0.88(-1.63%)
Dec 07, 2021	54.13	55.31	53.87	54.34	435,993	+0.87(+1.64%)
Dec 06, 2021	53.89	53.89	52.76	53.46	448,003	+0.31(+0.59%)
Dec 03, 2021	54.97	54.97	52.66	53.15	554,290	-1.32(-2.42%)
Dec 02, 2021	53.05	54.76	52.87	54.47	310,262	+1.59(+3.01%)
Dec 01, 2021	54.67	55.57	52.77	52.87	639,229	-0.23(-0.42%)
Nov 30, 2021	54.80	55.43	52.96	53.10	673,492	-2.45(-4.41%)
Nov 29, 2021	55.43	55.91	54.37	55.55	581,543	+0.87(+1.60%)
Nov 26, 2021	55.56	55.56	53.78	54.67	325,647	-2.48(-4.33%)
Nov 24, 2021	57.71	58.15	57.13	57.15	351,774	-0.97(-1.67%)
Nov 23, 2021	57.87	58.30	57.10	58.12	385,839	+0.33(+0.57%)
Nov 22, 2021	58.78	59.37	57.70	57.79	578,050	-0.48(-0.82%)
Nov 19, 2021	58.89	59.15	58.17	58.27	359,171	-1.27(-2.14%)
Nov 18, 2021	60.10	59.58	59.35	59.54	385,675	-0.38(-0.64%)
Nov 17, 2021	60.83	61.01	59.49	59.92	334,495	-1.15(-1.89%)
Nov 16, 2021	60.57	61.45	60.08	61.07	332,305	+0.25(+0.41%)
Nov 15, 2021	61.53	62.02	60.60	60.82	396,920	+0.09(+0.14%)
Nov 12, 2021	61.52	61.52	60.23	60.74	431,380	-0.62(-1.02%)
Nov 11, 2021	61.12	62.30	61.12	61.36	423,717	+0.38(+0.62%)
Nov 10, 2021	62.06			60.98	664,203	-1.26(-2.02%)
Nov 09, 2021	63.60	63.95	62.12	62.23	563,773	-1.32(-2.08%)
Nov 08, 2021	63.87	65.07	63.18	63.56	573,859	-1.17(-1.81%)
Nov 05, 2021	64.29	65.98	63.89	64.73	536,663	+1.49(+2.36%)
Nov 04, 2021	64.08	64.38	62.97	63.24	494,875	-0.71(-1.12%)
Nov 03, 2021	63.69	64.04	62.61	63.95	612,919	+0.04(+0.06%)
Nov 02, 2021	63.56	63.95	62.97	63.91	702,606	+0.32(+0.50%)
Nov 01, 2021	61.07	63.60	61.98	63.60	629,020	+3.17(+5.24%)
Oct 29, 2021	58.35	60.54	58.35	60.43	694,513	+2.18(+3.74%)
Oct 28, 2021	61.73	63.69	58.05	58.25	983,865	+1.30(+2.28%)
Oct 27, 2021	58.59	59.01	56.93	56.96	546,168	-2.17(-3.67%)
Oct 26, 2021	59.92			59.13	420,008	-0.86(-1.43%)
Oct 25, 2021	59.52	60.19	58.94	59.98	384,384	+0.45(+0.75%)
Oct 22, 2021	60.17	60.35	59.46	59.53	224,460	-0.36(-0.60%)
Oct 21, 2021	59.70	59.92	59.14	59.89	216,062	+0.28(+0.47%)
Oct 20, 2021	58.86	59.82	58.79	59.61	239,404	+0.76(+1.28%)
Oct 19, 2021	59.08	59.08	58.48	58.85	356,532	+0.05(+0.08%)
Oct 18, 2021	59.14	60.06	58.57	58.80	443,387	-0.10(-0.17%)
Oct 15, 2021	57.89	59.38	57.60	58.90	599,455	+1.97(+3.46%)
Oct 14, 2021	57.35	57.51	56.80	56.93	332,068	+0.38(+0.68%)
Oct 13, 2021	56.78	57.08	55.84	56.55	281,957	-0.09(-0.16%)
Oct 12, 2021	56.08	57.15	55.59	56.64	439,537	+0.79(+1.41%)
Oct 11, 2021	57.07	57.86	55.84	55.85	294,784	-0.86(-1.52%)
Oct 08, 2021	56.40	57.16	56.11	56.72	354,176	+0.47(+0.84%)
Oct 07, 2021	56.40	57.02	56.01	56.24	448,371	+0.57(+1.03%)
Oct 06, 2021	55.02	55.75	53.88	55.67	398,506	+0.09(+0.16%)
Oct 05, 2021	55.09	56.35	54.45	55.58	659,427	+1.20(+2.20%)
Oct 04, 2021	54.07	55.63	54.04	54.38	862,380	+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.