Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	59.11	59.58	58.84	59.06	167,928	-0.09(-0.15%)
Dec 30, 2021	59.15	60.14	59.06	59.15	164,955	-0.13(-0.22%)
Dec 29, 2021	59.12	59.70	57.99	59.28	145,274	+0.45(+0.76%)
Dec 28, 2021	58.50	59.40	58.34	58.83	126,313	+0.42(+0.71%)
Dec 27, 2021	57.40	58.42	56.90	58.42	223,494	+1.21(+2.11%)
Dec 23, 2021	57.35	57.88	57.06	57.21	110,784	+0.21(+0.36%)
Dec 22, 2021	55.63	57.10	55.57	57.00	181,709	+1.00(+1.79%)
Dec 21, 2021	54.83	56.19	54.83	56.00	261,360	+1.79(+3.31%)
Dec 20, 2021	54.21	55.11	52.97	54.21	295,920	-1.49(-2.68%)
Dec 17, 2021	57.47	57.60	54.72	55.70	1,622,525	-1.85(-3.22%)
Dec 16, 2021	58.29	59.52	57.20	57.55	285,133	+0.13(+0.22%)
Dec 15, 2021	56.33	58.89	56.33	57.43	483,303	+0.71(+1.26%)
Dec 14, 2021	56.41	58.94	55.98	56.71	290,408	+0.56(+1.01%)
Dec 13, 2021	57.17	57.69	55.78	56.15	340,485	-1.00(-1.75%)
Dec 10, 2021	58.42	58.62	56.67	57.15	185,793	-0.81(-1.40%)
Dec 09, 2021	57.98	58.29	57.45	57.96	144,291	-0.72(-1.23%)
Dec 08, 2021	58.04	58.91	57.92	58.68	167,294	+0.78(+1.35%)
Dec 07, 2021	58.66	59.26	57.43	57.90	182,086	-0.04(-0.07%)
Dec 06, 2021	57.26	58.56	56.40	57.94	196,701	+1.31(+2.31%)
Dec 03, 2021	58.71	59.31	56.04	56.63	195,641	-1.59(-2.73%)
Dec 02, 2021	57.55	58.95	57.04	58.23	343,227	+1.33(+2.33%)
Dec 01, 2021	60.65	61.03	56.81	56.90	392,276	-2.22(-3.75%)
Nov 30, 2021	60.25	60.25	58.92	59.12	274,310	-1.83(-3.00%)
Nov 29, 2021	61.73	62.54	60.49	60.95	205,719	-0.14(-0.23%)
Nov 26, 2021	62.08	63.12	59.60	61.09	159,518	-3.33(-5.17%)
Nov 24, 2021	63.79	64.79	63.68	64.42	111,926	+0.15(+0.23%)
Nov 23, 2021	63.33	64.53	63.26	64.27	183,772	+1.41(+2.25%)
Nov 22, 2021	62.82	64.18	62.12	62.86	167,206	+0.70(+1.13%)
Nov 19, 2021	61.90	62.62	61.37	62.15	240,126	-0.21(-0.33%)
Nov 18, 2021	62.77	62.63	62.26	62.36	200,946	-0.44(-0.69%)
Nov 17, 2021	63.72	63.98	62.40	62.80	188,704	-1.27(-1.98%)
Nov 16, 2021	64.52	64.89	63.94	64.06	156,540	-0.70(-1.08%)
Nov 15, 2021	63.51	65.17	63.36	64.77	236,084	+1.40(+2.22%)
Nov 12, 2021	62.88	63.70	62.23	63.36	255,045	+0.50(+0.80%)
Nov 11, 2021	64.12	65.24	62.81	62.86	195,109	-1.18(-1.84%)
Nov 10, 2021	64.61			64.03	254,016	+0.75(+1.19%)
Nov 09, 2021	62.81	64.29	62.43	63.28	283,039	+0.48(+0.77%)
Nov 08, 2021	61.49	63.00	61.47	62.80	328,841	+1.42(+2.32%)
Nov 05, 2021	59.17	61.47	57.26	61.37	310,842	+1.94(+3.26%)
Nov 04, 2021	59.35	59.85	58.47	59.43	308,804	+0.07(+0.12%)
Nov 03, 2021	57.02	60.01	57.02	59.36	297,029	+2.23(+3.89%)
Nov 02, 2021	56.90	58.25	56.77	57.14	348,689	+0.12(+0.21%)
Nov 01, 2021	55.29	57.52	55.63	57.02	350,115	+2.19(+3.99%)
Oct 29, 2021	54.95	55.51	53.38	54.83	475,589	+0.35(+0.64%)
Oct 28, 2021	56.69	57.27	50.50	54.49	1,128,780	-3.96(-6.77%)
Oct 27, 2021	60.68	60.75	58.23	58.45	246,229	-2.56(-4.20%)
Oct 26, 2021	62.10			61.01	195,890	-1.10(-1.77%)
Oct 25, 2021	61.49	62.12	61.10	62.10	178,042	+0.81(+1.32%)
Oct 22, 2021	60.94	61.52	60.58	61.29	266,476	+0.40(+0.65%)
Oct 21, 2021	60.63	61.08	60.22	60.90	248,331	+0.11(+0.18%)
Oct 20, 2021	59.90	60.84	59.86	60.79	163,260	+0.74(+1.24%)
Oct 19, 2021	60.88	61.33	59.58	60.05	341,282	-0.78(-1.28%)
Oct 18, 2021	61.14	61.59	60.14	60.83	197,869	+0.74(+1.23%)
Oct 15, 2021	60.63	61.16	59.35	60.09	338,063	+0.50(+0.85%)
Oct 14, 2021	59.35	59.89	59.07	59.58	192,621	+0.94(+1.60%)
Oct 13, 2021	58.35	58.78	57.75	58.64	187,661	+0.30(+0.51%)
Oct 12, 2021	57.09	58.84	56.76	58.35	297,201	+1.43(+2.52%)
Oct 11, 2021	56.97	58.24	56.51	56.91	238,819	+0.60(+1.07%)
Oct 08, 2021	56.32	57.67	56.16	56.31	205,421	+0.00(+0.00%)
Oct 07, 2021	55.25	56.59	55.06	56.31	359,828	+1.41(+2.58%)
Oct 06, 2021	54.56	55.01	54.18	54.89	239,258	+0.01(+0.02%)
Oct 05, 2021	55.03	55.62	54.60	54.88	456,596	+0.42(+0.76%)
Oct 04, 2021	53.61	55.30	53.61	54.47	416,094	+0.85(+1.59%)

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.