Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	55.16	55.34	55.16	55.22	4,043	-0.07(-0.13%)
Dec 30, 2021	55.80	55.80	55.29	55.29	40,394	-5.52(-9.07%)
Dec 29, 2021	60.66	60.86	60.65	60.81	1,789	+0.17(+0.28%)
Dec 28, 2021	60.76	60.76	60.41	60.64	4,990	-0.02(-0.03%)
Dec 27, 2021	60.15	60.66	60.15	60.66	3,823	+0.84(+1.40%)
Dec 23, 2021	59.79	59.86	59.74	59.82	25,487	+0.41(+0.69%)
Dec 22, 2021	58.91	59.41	58.91	59.41	8,154	+0.81(+1.38%)
Dec 21, 2021	58.04	58.69	58.04	58.60	10,678	+0.85(+1.47%)
Dec 20, 2021	57.51	57.75	57.34	57.75	4,892	-0.69(-1.17%)
Dec 17, 2021	58.75	58.94	58.29	58.44	39,452	-0.51(-0.86%)
Dec 16, 2021	59.62	59.62	58.81	58.94	6,879	-0.46(-0.78%)
Dec 15, 2021	58.27	59.41	58.26	59.41	10,457	+1.09(+1.87%)
Dec 14, 2021	58.66	58.66	58.06	58.32	2,737	-0.56(-0.95%)
Dec 13, 2021	59.51	59.51	58.87	58.88	4,942	-0.40(-0.68%)
Dec 10, 2021	59.02	59.28	59.00	59.28	2,396	+0.53(+0.91%)
Dec 09, 2021	59.15	59.16	58.74	58.74	4,740	-0.44(-0.74%)
Dec 08, 2021	59.00	59.18	58.98	59.18	1,564	+0.21(+0.36%)
Dec 07, 2021	59.05	59.08	58.94	58.97	3,997	+1.34(+2.33%)
Dec 06, 2021	57.37	57.83	57.37	57.63	7,070	+0.55(+0.96%)
Dec 03, 2021	58.18	58.18	56.62	57.08	15,250	-0.39(-0.68%)
Dec 02, 2021	56.67	57.77	56.67	57.47	17,985	+0.93(+1.64%)
Dec 01, 2021	58.40	58.47	56.54	56.54	35,076	-0.74(-1.29%)
Nov 30, 2021	58.04	58.13	57.28	57.28	58,207	-1.15(-1.97%)
Nov 29, 2021	58.79	58.79	58.19	58.43	10,208	+0.56(+0.98%)
Nov 26, 2021	58.04	58.04	57.77	57.87	1,447	-1.27(-2.16%)
Nov 24, 2021	58.77	59.15	58.75	59.14	5,845	+0.18(+0.31%)
Nov 23, 2021	58.52	58.96	58.48	58.96	43,121	+0.25(+0.43%)
Nov 22, 2021	59.08	59.26	58.71	58.71	4,982	-0.11(-0.19%)
Nov 19, 2021	59.03	59.15	58.82	58.82	3,051	-0.29(-0.49%)
Nov 18, 2021	59.03	59.14	59.04	59.11	18,148	+0.12(+0.21%)
Nov 17, 2021	59.45	59.45	58.96	58.99	7,884	-0.33(-0.56%)
Nov 16, 2021	59.24	59.53	59.24	59.32	6,168	+0.38(+0.64%)
Nov 15, 2021	59.16	59.20	58.92	58.94	3,693	-0.15(-0.26%)
Nov 12, 2021	58.86	59.09	58.79	59.09	1,415	+0.48(+0.83%)
Nov 11, 2021	58.64	58.67	58.52	58.61	3,267	+0.19(+0.32%)
Nov 10, 2021	58.73			58.42	4,900	-0.54(-0.92%)
Nov 09, 2021	58.90	58.96	58.71	58.96	3,536	+0.05(+0.08%)
Nov 08, 2021	59.00	59.00	58.85	58.92	3,290	+0.17(+0.29%)
Nov 05, 2021	59.02	59.02	58.66	58.75	11,434	+0.21(+0.35%)
Nov 04, 2021	58.43	58.75	58.40	58.55	15,909	+0.20(+0.34%)
Nov 03, 2021	58.20	58.42	57.98	58.35	15,002	+0.28(+0.48%)
Nov 02, 2021	57.53	58.12	57.53	58.07	5,124	+0.37(+0.64%)
Nov 01, 2021	57.81	57.72	57.54	57.70	2,652	-0.02(-0.04%)
Oct 29, 2021	57.50	57.77	57.49	57.72	2,300	+0.21(+0.36%)
Oct 28, 2021	56.93	57.51	56.93	57.51	6,478	+0.58(+1.02%)
Oct 27, 2021	57.46	57.46	56.93	56.93	3,779	-0.58(-1.01%)
Oct 26, 2021	57.79		57.51	57.51	7,661	+0.02(+0.03%)
Oct 25, 2021	57.29	57.74	57.29	57.49	5,567	+0.08(+0.14%)
Oct 22, 2021	57.31	57.41	57.14	57.41	4,348	+0.31(+0.55%)
Oct 21, 2021	56.86	57.10	56.86	57.10	1,607	+0.32(+0.56%)
Oct 20, 2021	56.69	56.89	56.69	56.78	5,802	+0.17(+0.31%)
Oct 19, 2021	56.52	56.61	56.52	56.61	691	+0.24(+0.42%)
Oct 18, 2021	55.93	56.37	55.93	56.37	3,105	+0.28(+0.50%)
Oct 15, 2021	56.06	56.19	56.01	56.09	4,094	+0.45(+0.81%)
Oct 14, 2021	54.84	55.64	54.84	55.64	8,297	+0.91(+1.67%)
Oct 13, 2021	54.42	54.73	54.30	54.72	5,111	+0.18(+0.34%)
Oct 12, 2021	54.61	54.76	54.53	54.54	3,284	-0.04(-0.07%)
Oct 11, 2021	55.19	55.22	54.58	54.58	58,271	-0.35(-0.63%)
Oct 08, 2021	55.07	55.18	54.84	54.93	7,642	-0.13(-0.24%)
Oct 07, 2021	55.42	55.43	55.06	55.06	5,569	+0.53(+0.97%)
Oct 06, 2021	54.09	54.53	53.92	54.53	3,938	+0.11(+0.20%)
Oct 05, 2021	54.32	54.69	54.32	54.42	1,988	+0.50(+0.93%)
Oct 04, 2021	54.31	54.31	53.73	53.92	4,046	-0.71(-1.29%)

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.