Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	60.23	60.76	59.59	59.63	627,826	-0.60(-0.99%)
Dec 30, 2021	59.89	61.10	59.81	60.23	610,623	+0.14(+0.24%)
Dec 29, 2021	59.89	60.36	59.39	60.08	541,670	-0.01(-0.01%)
Dec 28, 2021	60.01	60.67	59.86	60.09	657,843	-0.13(-0.22%)
Dec 27, 2021	59.15	60.28	58.97	60.23	672,987	+0.53(+0.89%)
Dec 23, 2021	59.72	60.06	59.30	59.69	667,162	+0.41(+0.69%)
Dec 22, 2021	58.78	59.80	58.78	59.29	664,502	+0.17(+0.30%)
Dec 21, 2021	58.81	59.96	58.52	59.11	1,284,148	+1.34(+2.32%)
Dec 20, 2021	58.23	58.31	56.43	57.77	1,155,344	-1.58(-2.66%)
Dec 17, 2021	58.67	59.67	58.43	59.35	1,283,382	+0.83(+1.42%)
Dec 16, 2021	59.84	60.23	58.21	58.52	790,441	-1.00(-1.68%)
Dec 15, 2021	59.26	59.59	57.88	59.52	814,932	+0.45(+0.76%)
Dec 14, 2021	58.76	60.01	58.39	59.07	1,064,852	+0.64(+1.10%)
Dec 13, 2021	59.81	59.81	57.39	58.43	1,450,136	-1.73(-2.88%)
Dec 10, 2021	59.55	60.17	57.81	60.16	1,367,257	+0.78(+1.31%)
Dec 09, 2021	60.18	60.48	58.78	59.38	770,242	-1.57(-2.57%)
Dec 08, 2021	59.94	61.76	59.73	60.95	1,253,736	+0.98(+1.63%)
Dec 07, 2021	59.28	60.04	59.15	59.98	1,172,197	+1.44(+2.46%)
Dec 06, 2021	56.79	59.47	56.53	58.54	1,315,593	+2.62(+4.69%)
Dec 03, 2021	56.87	57.55	54.92	55.92	1,135,313	-1.02(-1.80%)
Dec 02, 2021	55.44	57.88	54.44	56.94	1,795,061	+2.91(+5.39%)
Dec 01, 2021	56.82	57.43	53.99	54.03	1,383,306	-1.47(-2.65%)
Nov 30, 2021	55.56	55.90	55.08	55.50	1,909,107	-0.82(-1.45%)
Nov 29, 2021	56.95	57.07	55.34	56.32	933,833	+0.03(+0.06%)
Nov 26, 2021	58.01	58.01	54.96	56.28	997,450	-3.58(-5.98%)
Nov 24, 2021	59.17	59.95	58.92	59.86	596,720	+0.69(+1.17%)
Nov 23, 2021	59.18	60.01	58.69	59.17	568,513	+0.37(+0.64%)
Nov 22, 2021	58.44	59.40	57.95	58.80	783,716	+0.54(+0.93%)
Nov 19, 2021	58.93	59.55	57.51	58.26	944,646	-1.15(-1.94%)
Nov 18, 2021	59.30	59.60	59.17	59.41	877,345	+0.08(+0.13%)
Nov 17, 2021	59.69	59.95	58.39	59.33	908,055	-0.78(-1.30%)
Nov 16, 2021	61.53	61.65	59.76	60.11	774,860	-1.57(-2.54%)
Nov 15, 2021	60.73	61.71	60.36	61.68	563,881	+1.13(+1.87%)
Nov 12, 2021	61.44	61.83	60.36	60.55	592,990	-0.86(-1.40%)
Nov 11, 2021	61.05	61.91	60.59	61.41	604,265	+0.25(+0.42%)
Nov 10, 2021	60.65			61.15	519,578	+0.15(+0.25%)
Nov 09, 2021	61.34	61.68	60.76	61.00	511,775	-0.52(-0.84%)
Nov 08, 2021	60.25	61.54	60.15	61.52	878,672	+1.27(+2.10%)
Nov 05, 2021	59.23	60.98	59.07	60.25	1,005,387	+2.22(+3.83%)
Nov 04, 2021	59.20	59.45	57.60	58.03	703,992	-1.11(-1.87%)
Nov 03, 2021	56.42	59.68	56.42	59.14	811,803	+2.58(+4.56%)
Nov 02, 2021	57.84	57.95	56.15	56.56	872,453	-1.33(-2.30%)
Nov 01, 2021	56.20	58.03	56.66	57.89	886,461	+2.12(+3.81%)
Oct 29, 2021	55.74	56.42	55.56	55.76	1,441,512	-0.20(-0.36%)
Oct 28, 2021	56.00	56.35	55.37	55.96	735,324	+0.28(+0.50%)
Oct 27, 2021	58.22	57.96	55.57	55.68	1,183,134	-2.21(-3.82%)
Oct 26, 2021	57.84			57.89	859,986	+0.04(+0.07%)
Oct 25, 2021	57.52	58.50	57.33	57.85	1,277,137	+0.35(+0.61%)
Oct 22, 2021	57.84	58.92	57.13	57.51	1,242,809	-0.33(-0.58%)
Oct 21, 2021	59.03	60.29	57.60	57.84	1,887,985	-1.15(-1.95%)
Oct 20, 2021	57.47	59.56	57.47	58.99	1,240,219	+1.20(+2.08%)
Oct 19, 2021	59.04	59.12	57.66	57.78	1,214,476	-1.01(-1.72%)
Oct 18, 2021	58.98	59.45	58.45	58.80	456,978	-0.54(-0.91%)
Oct 15, 2021	59.49	59.87	59.18	59.34	740,279	+0.18(+0.31%)
Oct 14, 2021	59.87	60.42	59.07	59.15	1,184,101	-0.32(-0.53%)
Oct 13, 2021	59.98	60.09	58.97	59.47	1,023,168	-0.71(-1.17%)
Oct 12, 2021	59.11	60.18	59.00	60.17	824,567	+0.73(+1.23%)
Oct 11, 2021	58.95	59.76	58.57	59.45	673,581	+0.78(+1.32%)
Oct 08, 2021	58.12	59.36	57.90	58.67	692,402	+0.61(+1.05%)
Oct 07, 2021	58.31	58.83	57.88	58.06	535,823	+0.11(+0.19%)
Oct 06, 2021	56.67	57.97	56.21	57.95	527,977	+0.80(+1.40%)
Oct 05, 2021	57.68	57.74	56.86	57.15	525,250	-0.54(-0.93%)
Oct 04, 2021	57.62	58.76	57.31	57.69	1,067,146	-0.06(-0.11%)

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.