Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	59.14	59.41	58.03	58.73	76,176	-0.62(-1.04%)
Dec 30, 2021	60.47	60.64	59.34	59.35	30,242	-1.15(-1.90%)
Dec 29, 2021	60.00	60.90	59.66	60.50	27,207	+0.63(+1.05%)
Dec 28, 2021	59.35	60.00	58.83	59.87	87,597	+0.29(+0.49%)
Dec 27, 2021	59.20	59.78	58.30	59.58	36,922	+0.88(+1.50%)
Dec 23, 2021	58.63	59.52	58.63	58.70	32,702	+0.11(+0.19%)
Dec 22, 2021	58.17	58.99	56.14	58.59	42,630	+0.66(+1.14%)
Dec 21, 2021	58.26	59.17	57.63	57.93	74,522	+0.17(+0.29%)
Dec 20, 2021	57.25	57.88	56.29	57.76	50,381	-0.31(-0.53%)
Dec 17, 2021	58.36	58.81	57.52	58.07	136,475	-0.41(-0.70%)
Dec 16, 2021	57.84	59.00	57.50	58.48	95,384	+0.51(+0.88%)
Dec 15, 2021	57.14	58.41	56.60	57.97	110,948	+0.91(+1.59%)
Dec 14, 2021	56.70	57.56	55.85	57.06	66,399	+0.44(+0.78%)
Dec 13, 2021	56.59	57.60	56.26	56.62	49,503	-0.27(-0.47%)
Dec 10, 2021	57.07	57.23	55.92	56.89	36,774	+0.11(+0.19%)
Dec 09, 2021	57.44	57.76	56.61	56.78	61,791	-0.75(-1.30%)
Dec 08, 2021	57.47	58.27	57.06	57.53	48,872	+0.31(+0.54%)
Dec 07, 2021	57.60	58.74	57.11	57.22	101,262	+0.18(+0.32%)
Dec 06, 2021	57.24	57.91	56.59	57.04	47,545	+0.32(+0.56%)
Dec 03, 2021	57.57	57.57	55.77	56.72	40,701	-0.54(-0.94%)
Dec 02, 2021	55.74	57.53	55.41	57.26	60,699	+1.85(+3.34%)
Dec 01, 2021	56.77	57.99	55.37	55.41	78,141	-1.03(-1.82%)
Nov 30, 2021	57.50	57.82	56.30	56.44	79,563	-1.29(-2.23%)
Nov 29, 2021	58.57	59.70	57.53	57.73	84,957	-0.27(-0.47%)
Nov 26, 2021	59.34	60.31	57.64	58.00	31,704	-2.73(-4.50%)
Nov 24, 2021	60.31	60.88	59.70	60.73	58,229	+0.42(+0.70%)
Nov 23, 2021	60.05	60.89	59.65	60.31	75,483	+0.19(+0.32%)
Nov 22, 2021	58.61	60.34	58.21	60.12	105,828	+1.92(+3.30%)
Nov 19, 2021	57.52	58.48	57.52	58.20	253,233	+0.68(+1.18%)
Nov 18, 2021	58.26	57.71	57.39	57.52	70,197	-0.55(-0.95%)
Nov 17, 2021	58.62	58.65	57.34	58.07	99,562	-0.39(-0.67%)
Nov 16, 2021	58.99	59.26	58.12	58.46	62,229	-0.40(-0.68%)
Nov 15, 2021	58.31	59.34	57.76	58.86	96,145	+0.80(+1.38%)
Nov 12, 2021	59.90	59.90	57.52	58.06	96,643	-1.50(-2.52%)
Nov 11, 2021	59.53	59.93	59.05	59.56	54,936	+0.14(+0.24%)
Nov 10, 2021	58.32	59.78		59.42	109,690	+1.30(+2.24%)
Nov 09, 2021	58.60	59.25	57.82	58.12	45,622	-0.60(-1.02%)
Nov 08, 2021	58.10	59.73	58.10	58.72	82,749	+0.62(+1.07%)
Nov 05, 2021	57.00	58.55	54.91	58.10	87,567	+1.38(+2.43%)
Nov 04, 2021	55.51	58.00	54.23	56.72	127,184	+2.57(+4.75%)
Nov 03, 2021	53.58	54.70	53.06	54.15	83,444	+0.35(+0.65%)
Nov 02, 2021	53.08	53.96	52.71	53.80	40,344	+0.69(+1.30%)
Nov 01, 2021	53.55	53.25	52.66	53.11	67,183	-0.14(-0.26%)
Oct 29, 2021	53.15	53.86	51.78	53.25	110,454	+0.50(+0.95%)
Oct 28, 2021	52.25	53.39	52.03	52.75	59,463	+0.55(+1.05%)
Oct 27, 2021	51.96	52.76	51.61	52.20	29,054	-0.07(-0.13%)
Oct 26, 2021	51.10			52.27	29,055	+1.17(+2.29%)
Oct 25, 2021	51.79	51.79	51.10	51.10	36,433	-0.65(-1.26%)
Oct 22, 2021	51.31	52.36	51.25	51.75	35,399	+0.64(+1.25%)
Oct 21, 2021	51.18	51.69	50.97	51.11	40,743	+0.02(+0.04%)
Oct 20, 2021	51.09	51.48	50.74	51.09	19,258	-0.09(-0.18%)
Oct 19, 2021	52.27	52.89	50.84	51.18	39,893	-0.78(-1.50%)
Oct 18, 2021	51.20	52.13	51.08	51.96	29,894	+0.72(+1.41%)
Oct 15, 2021	51.00	51.72	50.55	51.24	41,207	+0.47(+0.93%)
Oct 14, 2021	50.29	51.00	49.99	50.77	23,989	+0.92(+1.85%)
Oct 13, 2021	50.45	50.45	49.49	49.85	37,389	-0.55(-1.09%)
Oct 12, 2021	49.87	50.49	49.87	50.40	24,827	+0.25(+0.50%)
Oct 11, 2021	50.73	50.77	50.15	50.15	17,552	-0.62(-1.22%)
Oct 08, 2021	50.29	50.92	50.29	50.77	22,648	+0.28(+0.55%)
Oct 07, 2021	49.48	50.62	49.37	50.49	22,922	+1.37(+2.79%)
Oct 06, 2021	48.91	49.98	48.27	49.12	43,813	+0.03(+0.06%)
Oct 05, 2021	48.82	49.51	47.41	49.09	41,612	+0.36(+0.74%)
Oct 04, 2021	49.41	49.41	48.45	48.73	39,960	-0.87(-1.75%)

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.