Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	59.00	59.71	58.60	59.42	285,136	+0.40(+0.68%)
Dec 30, 2021	60.06	60.61	58.91	59.02	396,590	-0.64(-1.07%)
Dec 29, 2021	59.93	60.49	59.28	59.66	364,079	+0.02(+0.03%)
Dec 28, 2021	59.60	60.67	59.40	59.64	287,191	-0.11(-0.18%)
Dec 27, 2021	59.17	59.78	58.76	59.75	181,595	+0.05(+0.08%)
Dec 23, 2021	59.55	60.17	58.82	59.70	266,698	+0.00(+0.00%)
Dec 22, 2021	58.77	59.72	58.41	59.70	202,626	+1.19(+2.03%)
Dec 21, 2021	57.22	59.05	57.01	58.51	345,613	+1.57(+2.76%)
Dec 20, 2021	57.74	58.34	55.68	56.94	478,643	-1.57(-2.68%)
Dec 17, 2021	58.09	58.95	57.33	58.51	704,962	+0.16(+0.27%)
Dec 16, 2021	58.46	58.93	57.98	58.35	425,948	+0.39(+0.67%)
Dec 15, 2021	58.30	58.53	56.99	57.96	434,447	-0.13(-0.22%)
Dec 14, 2021	57.34	59.18	57.04	58.09	382,357	+0.50(+0.87%)
Dec 13, 2021	57.59	58.55	57.25	57.59	574,069	-0.36(-0.62%)
Dec 10, 2021	58.67	58.88	57.18	57.95	348,269	-0.06(-0.10%)
Dec 09, 2021	56.09	58.50	55.93	58.01	529,107	+1.71(+3.04%)
Dec 08, 2021	55.83	56.60	54.99	56.30	331,908	+0.87(+1.57%)
Dec 07, 2021	55.58	56.69	54.99	55.43	359,622	+0.17(+0.31%)
Dec 06, 2021	55.37	56.01	54.61	55.26	907,482	+0.90(+1.66%)
Dec 03, 2021	53.53	54.59	52.39	54.36	485,968	+1.20(+2.26%)
Dec 02, 2021	51.03	53.51	50.58	53.16	286,788	+2.34(+4.60%)
Dec 01, 2021	53.69	53.69	50.82	50.82	374,305	-1.40(-2.68%)
Nov 30, 2021	53.61	53.65	52.00	52.22	378,610	-2.26(-4.15%)
Nov 29, 2021	55.13	55.24	53.72	54.48	247,219	+0.40(+0.74%)
Nov 26, 2021	55.38	56.12	52.10	54.08	284,497	-3.63(-6.29%)
Nov 24, 2021	57.12	58.28	57.10	57.71	201,514	+0.70(+1.23%)
Nov 23, 2021	55.77	57.10	55.77	57.01	215,534	+1.19(+2.13%)
Nov 22, 2021	55.07	56.35	54.75	55.82	210,242	+1.09(+1.99%)
Nov 19, 2021	55.99	56.16	54.31	54.73	301,643	-1.84(-3.25%)
Nov 18, 2021	57.21	56.68	56.39	56.57	205,333	-0.72(-1.26%)
Nov 17, 2021	57.88	58.31	57.02	57.29	183,307	-0.68(-1.17%)
Nov 16, 2021	58.18	58.35	57.83	57.97	247,830	-0.41(-0.70%)
Nov 15, 2021	58.62	58.62	57.56	58.38	144,049	+0.06(+0.10%)
Nov 12, 2021	57.83	58.94	57.63	58.32	202,566	+0.25(+0.43%)
Nov 11, 2021	58.13	58.80	57.87	58.07	268,852	+0.06(+0.10%)
Nov 10, 2021	57.38			58.01	251,452	+0.55(+0.96%)
Nov 09, 2021	57.76	57.76	56.73	57.46	368,297	-0.20(-0.35%)
Nov 08, 2021	59.51	59.90	57.07	57.66	855,313	-1.21(-2.06%)
Nov 05, 2021	58.15	59.00	57.94	58.87	333,690	+1.46(+2.54%)
Nov 04, 2021	58.04	58.44	57.04	57.41	543,149	-0.18(-0.31%)
Nov 03, 2021	55.68	58.01	55.36	57.59	354,368	+1.66(+2.97%)
Nov 02, 2021	55.00	55.94	54.21	55.93	351,243	+1.00(+1.82%)
Nov 01, 2021	53.08	55.27	52.41	54.93	565,576	+2.52(+4.81%)
Oct 29, 2021	53.56	53.96	52.40	52.41	488,129	-1.83(-3.37%)
Oct 28, 2021	55.57	56.08	53.55	54.24	726,013	-1.38(-2.48%)
Oct 27, 2021	55.30	56.07	55.15	55.62	363,524	-0.13(-0.23%)
Oct 26, 2021	56.34		55.50	55.75	396,622	-0.68(-1.21%)
Oct 25, 2021	56.87	56.99	56.40	56.43	267,047	-0.39(-0.69%)
Oct 22, 2021	56.63	57.26	56.39	56.82	261,881	+0.21(+0.37%)
Oct 21, 2021	55.51	56.69	55.30	56.61	450,847	+0.83(+1.49%)
Oct 20, 2021	55.13	55.79	54.92	55.78	253,543	+0.39(+0.70%)
Oct 19, 2021	55.61	55.97	55.09	55.39	351,072	+0.25(+0.45%)
Oct 18, 2021	54.77	55.37	54.50	55.14	323,381	+0.52(+0.95%)
Oct 15, 2021	55.18	55.46	54.61	54.62	314,476	+0.23(+0.42%)
Oct 14, 2021	55.27	55.49	54.17	54.39	467,847	-0.24(-0.44%)
Oct 13, 2021	53.95	55.04	53.60	54.63	580,062	+0.25(+0.46%)
Oct 12, 2021	54.10	55.09	53.55	54.38	640,245	+1.75(+3.33%)
Oct 11, 2021	52.35	53.66	52.11	52.63	641,593	+0.63(+1.21%)
Oct 08, 2021	49.60	52.14	49.60	52.00	492,468	+2.24(+4.50%)
Oct 07, 2021	49.59	50.39	49.54	49.76	367,031	+0.69(+1.41%)
Oct 06, 2021	48.82	49.23	47.88	49.07	336,759	-0.45(-0.91%)
Oct 05, 2021	48.91	49.71	48.64	49.52	618,382	+0.61(+1.25%)
Oct 04, 2021	48.84	49.81	48.61	48.91	358,106	+0.14(+0.29%)

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.