Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	58.79	59.24	58.35	58.91	553,766	+0.11(+0.19%)
Dec 30, 2021	59.50	59.85	58.73	58.79	672,130	-0.85(-1.43%)
Dec 29, 2021	58.76	59.86	58.76	59.65	895,561	+0.84(+1.42%)
Dec 28, 2021	59.85	59.90	58.64	58.81	602,747	-1.09(-1.81%)
Dec 27, 2021	58.97	60.19	58.97	59.90	1,166,781	+1.28(+2.19%)
Dec 23, 2021	58.46	59.05	57.76	58.61	1,250,044	+0.17(+0.29%)
Dec 22, 2021	58.96	59.17	58.11	58.44	958,427	-0.67(-1.14%)
Dec 21, 2021	59.11	59.25	58.24	59.11	1,192,291	+1.37(+2.37%)
Dec 20, 2021	57.70	58.31	57.03	57.74	2,602,615	-1.02(-1.73%)
Dec 17, 2021	58.05	60.10	58.05	58.76	2,893,512	+0.13(+0.22%)
Dec 16, 2021	61.48	61.48	58.35	58.63	1,768,109	-2.15(-3.53%)
Dec 15, 2021	57.54	60.81	56.90	60.78	2,848,270	+4.86(+8.70%)
Dec 14, 2021	55.91	56.98	54.92	55.91	1,499,922	-1.47(-2.57%)
Dec 13, 2021	57.80	58.44	56.79	57.39	1,173,946	-0.17(-0.30%)
Dec 10, 2021	58.04	58.81	57.25	57.56	1,363,768	-0.04(-0.07%)
Dec 09, 2021	57.45	58.58	57.28	57.60	1,296,537	-0.17(-0.30%)
Dec 08, 2021	56.91	58.48	56.86	57.78	1,278,561	+0.66(+1.16%)
Dec 07, 2021	55.17	58.10	55.02	57.11	1,518,755	+3.04(+5.63%)
Dec 06, 2021	52.73	54.67	51.35	54.07	1,072,204	+1.50(+2.85%)
Dec 03, 2021	53.26	53.74	52.16	52.57	1,378,637	-0.41(-0.78%)
Dec 02, 2021	52.98	53.27	51.13	52.98	1,600,053	+0.76(+1.45%)
Dec 01, 2021	54.93	55.54	52.22	52.23	1,506,761	-1.68(-3.12%)
Nov 30, 2021	53.41	54.68	53.05	53.91	1,295,631	+0.30(+0.56%)
Nov 29, 2021	54.51	54.74	52.91	53.60	1,685,092	-0.44(-0.81%)
Nov 26, 2021	53.27	54.61	53.23	54.04	1,308,872	-1.45(-2.61%)
Nov 24, 2021	54.91	56.13	54.50	55.49	1,237,942	+0.16(+0.30%)
Nov 23, 2021	56.62	56.62	54.40	55.33	2,097,719	-0.21(-0.37%)
Nov 22, 2021	55.41	56.40	54.99	55.54	1,460,696	+0.29(+0.53%)
Nov 19, 2021	55.69	56.27	54.55	55.24	855,386	-0.78(-1.40%)
Nov 18, 2021	56.41	56.10	54.71	56.03	1,039,070	-0.29(-0.52%)
Nov 17, 2021	55.98	56.48	55.35	56.32	953,446	+0.07(+0.12%)
Nov 16, 2021	56.04	56.61	55.85	56.25	928,278	-0.09(-0.15%)
Nov 15, 2021	56.47	56.95	55.98	56.34	747,708	+0.13(+0.23%)
Nov 12, 2021	56.76	56.76	55.69	56.21	881,779	-0.16(-0.28%)
Nov 11, 2021	55.59	57.18	55.32	56.36	1,285,223	+1.19(+2.16%)
Nov 10, 2021	54.70			55.17	1,632,831	-0.18(-0.33%)
Nov 09, 2021	54.41	57.30	54.41	55.35	3,435,957	+0.49(+0.90%)
Nov 08, 2021	55.68	56.55	54.48	54.86	1,728,052	-0.53(-0.95%)
Nov 05, 2021	55.44	56.62	55.17	55.39	1,227,602	+0.28(+0.50%)
Nov 04, 2021	55.55	55.85	54.40	55.11	1,512,632	-0.13(-0.23%)
Nov 03, 2021	55.10	56.41	54.93	55.24	1,321,368	+0.18(+0.33%)
Nov 02, 2021	54.67	55.17	54.30	55.06	1,108,629	+0.55(+1.01%)
Nov 01, 2021	52.14	54.82	52.41	54.51	1,604,123	+2.34(+4.49%)
Oct 29, 2021	52.26	53.35	51.91	52.16	958,681	-0.58(-1.10%)
Oct 28, 2021	50.47	53.31	49.82	52.74	2,278,458	+2.84(+5.68%)
Oct 27, 2021	50.38	50.78	49.60	49.91	1,311,158	-0.47(-0.94%)
Oct 26, 2021	51.46		50.31	50.38	1,208,612	-0.54(-1.07%)
Oct 25, 2021	50.71			50.92	668,960	+0.37(+0.73%)
Oct 22, 2021	50.77	51.41	50.26	50.55	1,099,753	-0.43(-0.85%)
Oct 21, 2021	50.66	51.29	50.23	50.98	563,059	+0.40(+0.78%)
Oct 20, 2021	51.02	51.13	50.46	50.59	836,568	-0.27(-0.53%)
Oct 19, 2021	50.16	50.95	49.85	50.85	1,053,487	+1.03(+2.06%)
Oct 18, 2021	49.29	50.15	49.14	49.83	658,395	+0.21(+0.42%)
Oct 15, 2021	50.56	50.56	49.38	49.62	802,035	-0.21(-0.42%)
Oct 14, 2021	48.73	50.05	48.61	49.83	808,969	+1.70(+3.53%)
Oct 13, 2021	47.77	48.53	47.43	48.13	1,089,664	+0.63(+1.32%)
Oct 12, 2021	47.58	47.81	46.85	47.50	1,780,776	-0.16(-0.34%)
Oct 11, 2021	48.82	49.14	47.64	47.66	1,751,938	-1.66(-3.36%)
Oct 08, 2021	49.64	50.06	49.17	49.32	864,075	-0.28(-0.56%)
Oct 07, 2021	47.93	50.48	47.93	49.60	1,843,001	+2.51(+5.33%)
Oct 06, 2021	47.42	48.16	46.92	47.09	1,512,310	-0.87(-1.82%)
Oct 05, 2021	48.38	49.01	47.86	47.96	1,879,885	+0.07(+0.14%)
Oct 04, 2021	50.01	50.10	47.78	47.89	3,495,989	-4.34(-8.32%)

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.