Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	54.83	55.20	53.48	54.46	320,965	-0.26(-0.47%)
Dec 30, 2021	55.49	56.40	54.68	54.72	293,631	-1.43(-2.55%)
Dec 29, 2021	55.85	56.40	55.44	56.15	380,150	+1.76(+3.24%)
Dec 28, 2021	52.96	54.70	52.78	54.39	203,801	+0.61(+1.13%)
Dec 27, 2021	54.23	54.35	53.60	53.78	257,334	-0.34(-0.63%)
Dec 23, 2021	53.04	54.68	53.04	54.12	408,237	+1.31(+2.48%)
Dec 22, 2021	52.88	53.60	52.77	52.81	292,072	-0.75(-1.40%)
Dec 21, 2021	54.57	55.12	53.45	53.56	507,361	+0.70(+1.32%)
Dec 20, 2021	51.83	53.03	51.60	52.86	618,840	+1.04(+2.01%)
Dec 17, 2021	52.25	52.49	51.62	51.82	805,275	-1.76(-3.28%)
Dec 16, 2021	53.98	54.01	52.85	53.58	596,567	-0.10(-0.19%)
Dec 15, 2021	53.28	53.79	52.08	53.68	692,517	+1.51(+2.89%)
Dec 14, 2021	52.51	53.59	51.92	52.17	690,580	+0.29(+0.56%)
Dec 13, 2021	52.54	52.60	51.54	51.88	528,674	-2.28(-4.21%)
Dec 10, 2021	53.06	54.26	52.71	54.16	486,630	+0.35(+0.65%)
Dec 09, 2021	53.71	54.62	53.14	53.81	735,636	-0.92(-1.68%)
Dec 08, 2021	52.62	54.75	52.60	54.73	974,420	+2.69(+5.17%)
Dec 07, 2021	51.33	52.20	50.55	52.04	800,236	+1.23(+2.42%)
Dec 06, 2021	49.15	51.10	48.81	50.81	1,249,511	+1.96(+4.01%)
Dec 03, 2021	51.46	51.80	48.05	48.85	965,415	-1.79(-3.53%)
Dec 02, 2021	50.27	51.62	50.16	50.64	692,121	-0.26(-0.51%)
Dec 01, 2021	52.76	53.41	50.78	50.90	699,412	-0.87(-1.68%)
Nov 30, 2021	52.65	52.66	51.27	51.77	1,528,314	-2.51(-4.62%)
Nov 29, 2021	55.33	55.50	53.97	54.28	361,336	+1.07(+2.01%)
Nov 26, 2021	55.00	55.20	53.00	53.21	767,024	-4.18(-7.28%)
Nov 24, 2021	59.86	59.86	57.39	57.39	375,578	-2.87(-4.76%)
Nov 23, 2021	58.62	60.26	58.43	60.26	465,003	+2.46(+4.26%)
Nov 22, 2021	56.91	58.31	56.61	57.80	385,042	+1.98(+3.55%)
Nov 19, 2021	56.66	56.68	55.53	55.82	367,519	-1.85(-3.21%)
Nov 18, 2021	58.63	58.63	57.64	57.67	313,264	-0.62(-1.06%)
Nov 17, 2021	60.38	60.50	58.29	58.29	373,284	-1.39(-2.33%)
Nov 16, 2021	59.15	60.00	58.19	59.68	343,973	+0.39(+0.66%)
Nov 15, 2021	57.64	59.56	57.57	59.29	583,730	+2.22(+3.89%)
Nov 12, 2021	56.34	57.75	55.81	57.07	363,068	+0.67(+1.19%)
Nov 11, 2021	55.82	56.46	55.60	56.40	185,399	+0.26(+0.46%)
Nov 10, 2021	53.33			56.14	1,351,840	+2.85(+5.35%)
Nov 09, 2021	53.46	53.58	52.36	53.29	998,923	-2.08(-3.76%)
Nov 08, 2021	55.47	55.95	55.12	55.37	344,132	+0.20(+0.36%)
Nov 05, 2021	56.00	56.47	54.78	55.17	646,969	-2.52(-4.37%)
Nov 04, 2021	59.21	59.22	57.37	57.69	323,727	-1.83(-3.07%)
Nov 03, 2021	56.94	59.60	56.77	59.52	477,157	+1.68(+2.90%)
Nov 02, 2021	58.47	58.49	57.19	57.84	193,818	-0.67(-1.15%)
Nov 01, 2021	59.29	59.23	58.20	58.51	207,148	+1.21(+2.11%)
Oct 29, 2021	58.79	58.95	56.98	57.30	402,486	-0.63(-1.09%)
Oct 28, 2021	57.20	58.33	56.61	57.93	710,306	+0.60(+1.05%)
Oct 27, 2021	58.93	59.50	56.75	57.33	732,105	-3.31(-5.46%)
Oct 26, 2021	61.22		60.62	60.64	218,466	-1.49(-2.40%)
Oct 25, 2021	62.47	62.47	61.63	62.13	154,187	+0.27(+0.44%)
Oct 22, 2021	62.79	63.09	61.49	61.86	431,334	-2.07(-3.24%)
Oct 21, 2021	63.40	64.42	63.23	63.93	296,382	+0.15(+0.24%)
Oct 20, 2021	63.08	64.05	62.56	63.78	279,412	+1.28(+2.05%)
Oct 19, 2021	61.31	62.54	61.23	62.50	295,394	+2.41(+4.01%)
Oct 18, 2021	60.93	61.51	59.69	60.09	333,390	-0.79(-1.30%)
Oct 15, 2021	60.92	61.54	60.74	60.88	259,044	+1.02(+1.70%)
Oct 14, 2021	60.45	60.96	59.76	59.86	389,947	-0.65(-1.07%)
Oct 13, 2021	61.49	61.50	60.28	60.51	788,025	-1.90(-3.04%)
Oct 12, 2021	64.16	64.34	62.25	62.41	795,323	-3.26(-4.96%)
Oct 11, 2021	65.61	65.75	65.19	65.67	261,491	+0.48(+0.74%)
Oct 08, 2021	64.65	65.67	64.60	65.19	459,134	+1.37(+2.15%)
Oct 07, 2021	63.44	64.18	63.27	63.82	226,382	+1.87(+3.02%)
Oct 06, 2021	62.13	62.37	61.49	61.95	584,769	-0.96(-1.53%)
Oct 05, 2021	61.68	63.13	61.59	62.91	386,262	+1.69(+2.76%)
Oct 04, 2021	61.62	62.33	60.61	61.22	476,548	+0.40(+0.66%)

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.