Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	56.10	56.58	55.60	56.11	89,745	-0.27(-0.48%)
Dec 30, 2021	56.38	57.44	56.09	56.38	127,826	-0.77(-1.34%)
Dec 29, 2021	56.73	57.44	56.36	57.15	87,461	+0.32(+0.57%)
Dec 28, 2021	56.97	57.47	55.63	56.83	99,498	-0.22(-0.39%)
Dec 27, 2021	56.43	57.22	55.81	57.05	188,292	+0.52(+0.92%)
Dec 23, 2021	55.59	57.02	55.57	56.53	149,984	+2.30(+4.25%)
Dec 22, 2021	53.53	54.25	53.26	54.23	82,175	+0.61(+1.14%)
Dec 21, 2021	52.49	54.97	52.49	53.62	133,299	+1.87(+3.61%)
Dec 20, 2021	51.75	52.84	50.85	51.75	242,935	-2.16(-4.01%)
Dec 17, 2021	53.50	54.45	51.92	53.91	1,212,797	+0.02(+0.03%)
Dec 16, 2021	53.82	55.19	53.38	53.89	215,439	+0.91(+1.71%)
Dec 15, 2021	54.38	54.85	52.52	52.99	380,282	-0.98(-1.82%)
Dec 14, 2021	53.10	54.92	53.10	53.97	276,565	+0.76(+1.43%)
Dec 13, 2021	53.42	54.02	52.77	53.21	161,666	-0.55(-1.02%)
Dec 10, 2021	53.58	53.99	52.76	53.75	99,992	+0.47(+0.89%)
Dec 09, 2021	53.54	53.78	53.09	53.28	105,748	-0.85(-1.57%)
Dec 08, 2021	54.38	54.76	53.81	54.13	102,729	-0.01(-0.02%)
Dec 07, 2021	55.07	55.23	53.75	54.14	128,433	-0.31(-0.56%)
Dec 06, 2021	53.91	55.14	53.44	54.45	121,060	+1.40(+2.63%)
Dec 03, 2021	54.70	55.28	52.76	53.05	142,484	-1.44(-2.65%)
Dec 02, 2021	53.20	55.02	53.08	54.49	110,134	+1.76(+3.33%)
Dec 01, 2021	54.27	55.31	52.61	52.74	134,041	-0.24(-0.45%)
Nov 30, 2021	52.83	53.34	52.60	52.98	169,346	-0.61(-1.14%)
Nov 29, 2021	54.99	55.15	53.41	53.59	128,799	-0.45(-0.84%)
Nov 26, 2021	55.35	56.27	52.86	54.04	118,401	-3.33(-5.80%)
Nov 24, 2021	57.70	58.12	57.29	57.37	58,948	-0.74(-1.27%)
Nov 23, 2021	57.53	58.39	57.06	58.11	98,802	+0.89(+1.55%)
Nov 22, 2021	57.15	58.49	56.79	57.22	119,826	+0.66(+1.16%)
Nov 19, 2021	56.31	56.80	55.51	56.57	89,604	-0.41(-0.71%)
Nov 18, 2021	57.00	57.22	56.81	56.97	192,807	-0.06(-0.10%)
Nov 17, 2021	56.83	57.31	55.94	57.03	148,538	-0.17(-0.29%)
Nov 16, 2021	57.36	57.72	56.97	57.20	104,171	-0.26(-0.45%)
Nov 15, 2021	57.31	57.65	57.02	57.45	103,280	+0.41(+0.71%)
Nov 12, 2021	57.85	58.27	56.55	57.05	138,789	-0.63(-1.09%)
Nov 11, 2021	57.36	57.99	56.98	57.68	101,774	+0.32(+0.56%)
Nov 10, 2021	56.95			57.35	74,458	+0.53(+0.93%)
Nov 09, 2021	56.32	57.04	55.79	56.83	92,376	+0.13(+0.23%)
Nov 08, 2021	57.05	57.39	56.38	56.70	97,451	-0.23(-0.41%)
Nov 05, 2021	56.20	57.34	56.20	56.93	102,820	+1.21(+2.17%)
Nov 04, 2021	56.43	56.60	55.01	55.72	173,721	-0.82(-1.46%)
Nov 03, 2021	54.28	56.92	54.01	56.54	143,815	+1.98(+3.63%)
Nov 02, 2021	54.84	55.48	54.28	54.56	145,306	-0.29(-0.52%)
Nov 01, 2021	53.42	54.95	53.42	54.85	147,983	+1.80(+3.40%)
Oct 29, 2021	53.30	54.10	52.81	53.04	125,450	-0.12(-0.22%)
Oct 28, 2021	53.19	54.25	52.87	53.16	120,983	+0.17(+0.33%)
Oct 27, 2021	54.62	54.69	52.82	52.99	159,651	-2.07(-3.75%)
Oct 26, 2021	55.40		54.92	55.05	100,984	-0.40(-0.73%)
Oct 25, 2021	55.92	55.92	54.77	55.46	119,552	-0.29(-0.53%)
Oct 22, 2021	54.88	55.75	54.72	55.75	206,131	+1.08(+1.98%)
Oct 21, 2021	54.28	54.67	53.33	54.67	226,247	+1.61(+3.03%)
Oct 20, 2021	52.02	53.41	51.55	53.06	233,948	+0.89(+1.71%)
Oct 19, 2021	52.53	52.65	51.77	52.17	121,743	-0.29(-0.56%)
Oct 18, 2021	52.96	53.38	52.34	52.46	101,558	-0.39(-0.73%)
Oct 15, 2021	54.07	54.07	52.79	52.85	148,499	-0.17(-0.33%)
Oct 14, 2021	52.40	53.41	52.34	53.02	96,807	+0.75(+1.44%)
Oct 13, 2021	52.57	53.01	51.36	52.27	112,983	-0.18(-0.35%)
Oct 12, 2021	52.11	53.12	52.11	52.45	162,087	+0.37(+0.71%)
Oct 11, 2021	53.59	53.83	52.08	52.09	93,908	-1.25(-2.34%)
Oct 08, 2021	53.07	53.67	53.01	53.34	77,158	+0.32(+0.61%)
Oct 07, 2021	52.80	53.31	52.71	53.01	131,029	+0.61(+1.16%)
Oct 06, 2021	51.88	52.48	51.04	52.41	163,564	+0.07(+0.14%)
Oct 05, 2021	51.98	52.79	51.44	52.34	209,260	+0.50(+0.97%)
Oct 04, 2021	50.94	51.98	50.51	51.83	148,242	+0.71(+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.