Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	53.52	54.39	53.48	54.15	1,446,322	+0.52(+0.96%)
Dec 30, 2021	53.85	53.99	53.61	53.63	1,040,753	-0.13(-0.24%)
Dec 29, 2021	53.33	53.88	53.13	53.76	1,274,479	+0.45(+0.84%)
Dec 28, 2021	52.56	53.38	52.48	53.31	1,308,893	+0.67(+1.28%)
Dec 27, 2021	52.36	52.69	51.93	52.64	1,300,829	+0.52(+1.00%)
Dec 23, 2021	51.80	52.58	51.71	52.12	2,065,969	+0.42(+0.82%)
Dec 22, 2021	51.68	52.09	51.34	51.69	2,265,253	+0.54(+1.06%)
Dec 21, 2021	50.88	51.59	50.65	51.15	3,416,898	+0.77(+1.53%)
Dec 20, 2021	50.47	51.20	49.72	50.38	4,273,141	-0.85(-1.65%)
Dec 17, 2021	52.30	52.42	50.65	51.23	8,481,971	-1.48(-2.81%)
Dec 16, 2021	53.68	53.85	52.54	52.71	4,277,163	-0.72(-1.36%)
Dec 15, 2021	53.49	53.92	52.65	53.43	3,887,326	-0.05(-0.09%)
Dec 14, 2021	53.56	54.66	53.35	53.48	2,443,445	-0.11(-0.20%)
Dec 13, 2021	54.01	54.15	53.15	53.59	3,175,368	-0.48(-0.89%)
Dec 10, 2021	54.29	54.67	53.89	54.07	2,570,956	+0.32(+0.60%)
Dec 09, 2021	53.42	54.20	53.42	53.75	2,045,343	-0.18(-0.34%)
Dec 08, 2021	53.15	54.08	53.15	53.93	2,825,896	+0.79(+1.48%)
Dec 07, 2021	53.41	53.82	52.97	53.14	3,051,267	+0.00(+0.00%)
Dec 06, 2021	52.34	53.57	52.21	53.14	3,092,876	+1.18(+2.26%)
Dec 03, 2021	51.54	52.40	51.50	51.96	3,759,924	+1.04(+2.04%)
Dec 02, 2021	50.48	51.19	50.34	50.93	3,208,180	+0.92(+1.83%)
Dec 01, 2021	51.51	51.88	49.95	50.01	3,422,627	-0.59(-1.16%)
Nov 30, 2021	51.92	52.16	50.25	50.60	4,161,907	-1.64(-3.14%)
Nov 29, 2021	52.76	52.78	51.83	52.24	2,498,839	-0.25(-0.49%)
Nov 26, 2021	52.72	52.90	52.11	52.49	1,682,685	-1.32(-2.46%)
Nov 24, 2021	54.52	54.67	53.59	53.81	1,857,922	-0.74(-1.36%)
Nov 23, 2021	53.69	54.67	53.60	54.55	2,720,387	+0.69(+1.27%)
Nov 22, 2021	52.36	54.67	52.10	53.87	5,651,764	+1.48(+2.83%)
Nov 19, 2021	52.68	52.73	51.82	52.39	2,601,937	-0.37(-0.70%)
Nov 18, 2021	53.87	52.84	52.65	52.76	2,350,815	-1.22(-2.26%)
Nov 17, 2021	54.02	54.18	53.48	53.98	1,719,886	-0.27(-0.50%)
Nov 16, 2021	54.24	54.81	54.15	54.25	2,530,362	+0.12(+0.21%)
Nov 15, 2021	54.38	54.58	53.97	54.13	1,772,375	-0.22(-0.41%)
Nov 12, 2021	54.53	54.68	54.00	54.35	1,506,024	-0.06(-0.11%)
Nov 11, 2021	54.04	54.71	53.85	54.41	1,599,272	+0.29(+0.54%)
Nov 10, 2021	53.05			54.12	3,919,697	+0.87(+1.64%)
Nov 09, 2021	53.73	54.17	53.24	53.25	2,980,604	-0.55(-1.02%)
Nov 08, 2021	55.20	55.39	53.25	53.80	2,980,504	-0.65(-1.19%)
Nov 05, 2021	54.63	55.04	54.33	54.45	2,600,707	+0.25(+0.47%)
Nov 04, 2021	54.71	55.03	53.97	54.20	2,711,204	-0.56(-1.03%)
Nov 03, 2021	55.18	55.29	54.54	54.76	2,066,920	-0.70(-1.25%)
Nov 02, 2021	54.97	55.59	54.59	55.46	2,978,540	+0.34(+0.63%)
Nov 01, 2021	54.28	55.64	54.55	55.11	2,529,083	+0.89(+1.64%)
Oct 29, 2021	53.96	54.69		54.22	2,825,914	+0.14(+0.26%)
Oct 28, 2021	53.43	54.22	52.38	54.08	3,458,505	+2.19(+4.22%)
Oct 27, 2021	52.55	52.54	50.72	51.89	3,949,845	-0.67(-1.28%)
Oct 26, 2021	51.31			52.56	6,193,150	-0.21(-0.40%)
Oct 25, 2021	52.87			52.78	3,240,776	+0.14(+0.26%)
Oct 22, 2021	52.64	53.07	52.48	52.64	1,483,886	+0.16(+0.30%)
Oct 21, 2021	52.32	52.53	51.89	52.48	2,629,043	-0.12(-0.22%)
Oct 20, 2021	52.03	52.66	51.88	52.59	2,579,074	+0.26(+0.50%)
Oct 19, 2021	52.30	52.35	51.76	52.33	2,062,411	+0.44(+0.85%)
Oct 18, 2021	51.94	52.52	51.70	51.89	3,248,991	-0.68(-1.29%)
Oct 15, 2021	52.63	52.91	52.29	52.57	2,886,473	+0.22(+0.42%)
Oct 14, 2021	51.18	52.53	51.09	52.35	3,285,772	+1.45(+2.84%)
Oct 13, 2021	50.78	51.12	50.04	50.91	2,902,128	+0.34(+0.67%)
Oct 12, 2021	50.69	51.16	50.42	50.57	3,031,805	-0.13(-0.26%)
Oct 11, 2021	51.30	51.39	50.60	50.70	2,569,972	-0.58(-1.13%)
Oct 08, 2021	50.51	51.53	50.28	51.28	3,565,465	+1.06(+2.11%)
Oct 07, 2021	50.04	50.49	49.91	50.22	3,559,161	+0.71(+1.44%)
Oct 06, 2021	48.95	49.54	48.55	49.51	2,098,145	+0.01(+0.02%)
Oct 05, 2021	47.67	49.80	47.17	49.50	6,224,087	+1.84(+3.86%)
Oct 04, 2021	48.11	48.44	47.47	47.66	2,667,110	-0.41(-0.86%)

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.