Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	57.06	57.47	56.61	57.25	164,048	+0.12(+0.20%)
Dec 30, 2021	57.97	58.57	57.12	57.14	110,418	-0.80(-1.38%)
Dec 29, 2021	57.39	58.15	57.17	57.94	162,415	+0.61(+1.06%)
Dec 28, 2021	57.16	57.85	56.97	57.33	129,174	-0.09(-0.15%)
Dec 27, 2021	56.51	57.51	56.21	57.42	176,634	+0.98(+1.74%)
Dec 23, 2021	56.26	56.95	55.86	56.43	138,270	+0.37(+0.65%)
Dec 22, 2021	55.25	56.21	54.78	56.07	152,240	+0.76(+1.38%)
Dec 21, 2021	54.41	55.37	54.20	55.30	170,032	+1.51(+2.82%)
Dec 20, 2021	54.45	54.57	52.97	53.79	344,713	-1.37(-2.48%)
Dec 17, 2021	55.72	56.43	54.99	55.16	1,885,843	-0.75(-1.35%)
Dec 16, 2021	56.55	57.51	55.51	55.91	252,235	-0.20(-0.36%)
Dec 15, 2021	54.64	56.32	53.70	56.11	381,842	+1.80(+3.32%)
Dec 14, 2021	54.40	55.08	53.91	54.31	431,411	+0.04(+0.07%)
Dec 13, 2021	55.15	55.45	53.97	54.27	293,811	-1.27(-2.29%)
Dec 10, 2021	55.86	56.22	54.98	55.54	130,032	-0.01(-0.02%)
Dec 09, 2021	56.36	56.78	55.52	55.55	200,177	-1.35(-2.37%)
Dec 08, 2021	56.26	57.09	55.64	56.90	201,449	+0.92(+1.64%)
Dec 07, 2021	55.94	56.60	55.67	55.99	165,412	+0.64(+1.15%)
Dec 06, 2021	56.17	56.17	54.93	55.35	272,680	+0.05(+0.09%)
Dec 03, 2021	55.55	56.07	54.68	55.30	379,393	-0.02(-0.03%)
Dec 02, 2021	53.48	55.54	53.47	55.32	279,829	+2.48(+4.69%)
Dec 01, 2021	54.64	55.40	52.76	52.84	311,758	-0.39(-0.74%)
Nov 30, 2021	53.96	54.45	52.77	53.24	318,490	-1.21(-2.23%)
Nov 29, 2021	55.87	55.87	54.00	54.45	339,772	-0.31(-0.56%)
Nov 26, 2021	56.34	56.75	54.09	54.76	269,436	-3.29(-5.67%)
Nov 24, 2021	58.38	58.62	57.60	58.05	128,627	-0.51(-0.87%)
Nov 23, 2021	57.95	58.95	57.87	58.56	218,509	+0.81(+1.40%)
Nov 22, 2021	58.68	60.02	57.69	57.75	300,154	-0.19(-0.33%)
Nov 19, 2021	57.71	58.98	57.22	57.94	289,316	-0.30(-0.51%)
Nov 18, 2021	57.76	58.22	57.36	58.24	230,552	+0.66(+1.15%)
Nov 17, 2021	57.69	58.19	56.84	57.58	298,098	-0.13(-0.22%)
Nov 16, 2021	57.84	57.99	56.68	57.70	338,404	-0.23(-0.40%)
Nov 15, 2021	58.82	59.27	57.55	57.93	404,900	-0.64(-1.10%)
Nov 12, 2021	60.41	60.67	58.04	58.58	564,902	-1.69(-2.81%)
Nov 11, 2021	56.43	60.69	55.85	60.27	1,062,067	+4.13(+7.35%)
Nov 10, 2021	55.56			56.14	261,195	+0.54(+0.97%)
Nov 09, 2021	55.82	56.20	55.25	55.61	204,809	-0.27(-0.48%)
Nov 08, 2021	54.90	56.11	54.66	55.87	302,248	+1.59(+2.92%)
Nov 05, 2021	53.23	54.45	53.23	54.29	231,701	+1.75(+3.33%)
Nov 04, 2021	52.78	53.32	52.43	52.54	296,192	+0.21(+0.40%)
Nov 03, 2021	51.73	52.67	51.46	52.32	198,403	+0.33(+0.63%)
Nov 02, 2021	52.07	52.32	51.62	52.00	174,208	+0.06(+0.11%)
Nov 01, 2021	50.97	52.06	50.50	51.94	234,692	+1.29(+2.55%)
Oct 29, 2021	50.75	51.16	50.33	50.65	221,808	-0.06(-0.11%)
Oct 28, 2021	50.10	50.82	50.10	50.71	218,403	+0.61(+1.21%)
Oct 27, 2021	50.31	51.01	49.81	50.10	299,611	-0.21(-0.42%)
Oct 26, 2021	49.91	50.76		50.31	379,722	+0.62(+1.24%)
Oct 25, 2021	47.45	49.88	47.45	49.70	508,964	+2.39(+5.04%)
Oct 22, 2021	46.64	47.77	46.46	47.31	362,752	+1.05(+2.27%)
Oct 21, 2021	45.13	46.71	44.95	46.26	292,844	+1.07(+2.36%)
Oct 20, 2021	44.16	45.37	43.88	45.19	258,980	+1.08(+2.44%)
Oct 19, 2021	44.26	44.68	43.31	44.12	514,469	+2.23(+5.33%)
Oct 18, 2021	41.34	41.96	41.08	41.88	95,898	+0.16(+0.39%)
Oct 15, 2021	42.69	42.79	41.72	41.72	239,777	-0.24(-0.57%)
Oct 14, 2021	41.42	42.10	41.13	41.96	156,440	+0.90(+2.20%)
Oct 13, 2021	41.31	41.31	40.34	41.06	110,398	-0.02(-0.05%)
Oct 12, 2021	41.13	41.47	40.85	41.08	106,549	+0.04(+0.09%)
Oct 11, 2021	41.90	42.21	40.96	41.04	96,505	-0.68(-1.64%)
Oct 08, 2021	41.54	41.87	41.24	41.72	174,494	+0.26(+0.63%)
Oct 07, 2021	40.94	41.93	40.94	41.46	211,627	+0.85(+2.08%)
Oct 06, 2021	40.85	41.12	39.70	40.61	229,144	-0.43(-1.05%)
Oct 05, 2021	40.57	41.25	40.18	41.05	215,706	+0.46(+1.14%)
Oct 04, 2021	40.13	40.67	39.97	40.59	160,348	+0.50(+1.25%)

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.