Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	54.05	54.05	54.05	54.05	133	+0.13(+0.24%)
Dec 30, 2021	54.16	54.16	53.92	53.92	625	-0.11(-0.21%)
Dec 29, 2021	53.97	54.03	53.97	54.03	1,050	+0.23(+0.42%)
Dec 28, 2021	53.87	53.87	53.80	53.80	916	-0.04(-0.07%)
Dec 27, 2021	53.71	53.84	53.71	53.84	958	+0.26(+0.49%)
Dec 23, 2021	53.58	53.58	53.58	53.58	101	+0.42(+0.79%)
Dec 22, 2021	53.16	53.16	53.16	53.16	205	+0.47(+0.88%)
Dec 21, 2021	52.44	52.69	52.44	52.69	690	+0.54(+1.03%)
Dec 20, 2021	52.15	52.15	52.15	52.15	99	-0.45(-0.86%)
Dec 17, 2021	52.62	52.71	52.61	52.61	1,898	-0.10(-0.19%)
Dec 16, 2021	53.27	53.36	52.69	52.71	3,124	-0.50(-0.93%)
Dec 15, 2021	52.54	53.20	52.17	53.20	1,077	+0.76(+1.45%)
Dec 14, 2021	52.44	52.44	52.44	52.44	20	-0.09(-0.18%)
Dec 13, 2021	53.04	53.04	52.54	52.54	5,379	-0.76(-1.42%)
Dec 10, 2021	53.29	53.29	53.29	53.29	101	-0.09(-0.17%)
Dec 09, 2021	53.39	53.39	53.39	53.39	6	-0.55(-1.02%)
Dec 08, 2021	53.89	53.94	53.70	53.94	515	-0.11(-0.20%)
Dec 07, 2021	54.03	54.04	54.03	54.04	276	+1.15(+2.17%)
Dec 06, 2021	52.76	52.90	52.76	52.90	1,060	+0.89(+1.71%)
Dec 03, 2021	52.01	52.01	52.01	52.01	328	-0.34(-0.65%)
Dec 02, 2021	52.55	52.60	52.35	52.35	476	+1.10(+2.14%)
Dec 01, 2021	52.43	52.67	51.25	51.25	1,198	-0.14(-0.27%)
Nov 30, 2021	51.20	51.42	51.20	51.39	1,543	-0.81(-1.56%)
Nov 29, 2021	52.25	52.28	52.20	52.20	711	+0.09(+0.17%)
Nov 26, 2021	52.45	52.45	52.12	52.12	1,844	-1.63(-3.04%)
Nov 24, 2021	53.60	53.75	53.60	53.75	1,149	-0.06(-0.11%)
Nov 23, 2021	53.61	53.81	53.41	53.81	363	+0.20(+0.37%)
Nov 22, 2021	53.76	53.76	53.57	53.61	393	-0.27(-0.51%)
Nov 19, 2021	53.98	54.12	53.88	53.88	2,332	-0.33(-0.61%)
Nov 18, 2021	54.21	54.21	54.21	54.21	69	+0.06(+0.10%)
Nov 17, 2021	54.64	54.64	54.16	54.16	534	-0.72(-1.31%)
Nov 16, 2021	54.68	54.98	54.68	54.88	3,085	+0.01(+0.03%)
Nov 15, 2021	54.86	54.86	54.86	54.86	93	-0.13(-0.23%)
Nov 12, 2021	54.99	54.99	54.99	54.99	182	+0.43(+0.79%)
Nov 11, 2021	54.56	54.78	54.56	54.56	1,024	-0.06(-0.11%)
Nov 10, 2021	54.62	54.62	54.62	54.62	0	-0.65(-1.17%)
Nov 09, 2021	55.18	55.36	55.12	55.26	692	-0.08(-0.15%)
Nov 08, 2021	55.56	55.56	55.33	55.35	1,020	+0.03(+0.05%)
Nov 05, 2021	55.32	55.32	55.32	55.32	101	+0.66(+1.21%)
Nov 04, 2021	54.74	54.74	54.66	54.66	301	-0.11(-0.20%)
Nov 03, 2021	54.48	54.76	54.20	54.76	646	+0.14(+0.25%)
Nov 02, 2021	54.80	54.80	54.63	54.63	173	-0.28(-0.52%)
Nov 01, 2021	54.88	54.91	54.88	54.91	1,000	+0.67(+1.23%)
Oct 29, 2021	54.37	54.37	54.24	54.24	1,080	-0.63(-1.14%)
Oct 28, 2021	54.42	54.87	54.42	54.87	2,307	+0.60(+1.11%)
Oct 27, 2021	54.40	54.41	54.25	54.27	4,386	-0.63(-1.14%)
Oct 26, 2021	54.90	54.90	54.90	54.90	139	+0.02(+0.04%)
Oct 25, 2021	54.64	54.88	54.51	54.88	3,612	+0.28(+0.51%)
Oct 22, 2021	54.37	54.62	54.37	54.60	2,417	+0.32(+0.59%)
Oct 21, 2021	54.28	54.28	54.28	54.28	80	+0.09(+0.17%)
Oct 20, 2021	54.39	54.44	54.18	54.18	9,963	+0.22(+0.42%)
Oct 19, 2021	53.96	53.96	53.96	53.96	37	+0.35(+0.65%)
Oct 18, 2021	53.61	53.61	53.61	53.61	433	-0.22(-0.41%)
Oct 15, 2021	53.83	53.83	53.83	53.83	101	+0.27(+0.50%)
Oct 14, 2021	53.67	53.67	53.56	53.56	140	+0.30(+0.57%)
Oct 13, 2021	52.80	53.26	52.80	53.26	1,025	+0.42(+0.79%)
Oct 12, 2021	52.81	52.98	52.76	52.84	1,782	+0.09(+0.16%)
Oct 11, 2021	52.97	52.97	52.76	52.76	2,166	-0.71(-1.33%)
Oct 08, 2021	53.42	53.47	53.42	53.47	241	-0.30(-0.57%)
Oct 07, 2021	53.58	53.77	53.58	53.77	642	+0.79(+1.49%)
Oct 06, 2021	52.98	52.98	52.98	52.98	51	-0.56(-1.05%)
Oct 05, 2021	53.59	53.59	53.59	53.55	389	+0.52(+0.98%)
Oct 04, 2021	52.87	52.89	52.87	53.03	315	-0.47(-0.88%)

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.