Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	58.31	58.71	58.08	58.45	138,186	+0.22(+0.38%)
Dec 30, 2021	58.15	58.56	57.98	58.22	184,489	+0.08(+0.14%)
Dec 29, 2021	58.00	58.15	57.59	58.14	158,346	+0.38(+0.65%)
Dec 28, 2021	57.84	58.36	57.71	57.76	159,852	-0.05(-0.09%)
Dec 27, 2021	57.75	57.84	57.17	57.82	210,905	+0.27(+0.47%)
Dec 23, 2021	57.51	58.00	57.24	57.55	281,800	+0.09(+0.16%)
Dec 22, 2021	57.14	57.48	56.75	57.46	257,273	+0.55(+0.96%)
Dec 21, 2021	57.90	58.55	56.83	56.91	308,055	-0.85(-1.47%)
Dec 20, 2021	56.63	57.90	56.37	57.76	326,664	+0.47(+0.81%)
Dec 17, 2021	56.54	57.50	56.09	57.30	932,258	+0.51(+0.90%)
Dec 16, 2021	56.93	57.64	56.46	56.79	371,543	-0.14(-0.25%)
Dec 15, 2021	55.75	57.08	55.66	56.93	345,761	+1.10(+1.97%)
Dec 14, 2021	56.72	57.41	55.74	55.83	526,537	-0.66(-1.17%)
Dec 13, 2021	56.19	56.98	55.94	56.49	421,100	-0.10(-0.17%)
Dec 10, 2021	56.51	56.69	56.12	56.59	233,654	+0.43(+0.77%)
Dec 09, 2021	56.26	56.51	55.63	56.16	314,850	-0.24(-0.42%)
Dec 08, 2021	55.65	56.80	55.65	56.40	282,031	+0.54(+0.97%)
Dec 07, 2021	56.51	56.81	55.61	55.86	415,350	-0.75(-1.33%)
Dec 06, 2021	55.44	57.15	55.32	56.61	473,260	+1.88(+3.43%)
Dec 03, 2021	54.13	54.80	53.54	54.73	400,989	+0.91(+1.70%)
Dec 02, 2021	53.27	54.35	53.09	53.82	420,930	+0.95(+1.79%)
Dec 01, 2021	53.68	54.78	52.83	52.87	412,599	-0.19(-0.35%)
Nov 30, 2021	54.49	54.49	53.06	53.06	540,885	-1.87(-3.41%)
Nov 29, 2021	54.90	55.30	54.22	54.93	324,601	+0.42(+0.76%)
Nov 26, 2021	54.96	55.28	54.30	54.51	287,063	-1.19(-2.13%)
Nov 24, 2021	55.69	55.80	55.02	55.70	424,770	+0.12(+0.22%)
Nov 23, 2021	53.81	55.92	53.81	55.57	560,449	+0.02(+0.03%)
Nov 22, 2021	54.54	56.15	53.94	55.56	864,661	+0.91(+1.67%)
Nov 19, 2021	53.99	54.93	53.98	54.64	504,356	+0.31(+0.57%)
Nov 18, 2021	54.73	54.35	54.07	54.33	561,581	-0.54(-0.99%)
Nov 17, 2021	55.54	55.54	54.54	54.87	418,163	-0.38(-0.69%)
Nov 16, 2021	55.17	55.77	54.51	55.25	430,242	-1.13(-2.01%)
Nov 15, 2021	55.48	56.57	55.36	56.39	377,087	+1.41(+2.56%)
Nov 12, 2021	55.86	56.44	54.87	54.98	501,194	-0.81(-1.45%)
Nov 11, 2021	55.89	56.34	55.36	55.79	348,931	-0.21(-0.38%)
Nov 10, 2021	54.62	56.02		56.00	318,959	+1.37(+2.50%)
Nov 09, 2021	54.66	54.85	54.08	54.63	259,809	+0.20(+0.37%)
Nov 08, 2021	55.14	55.64	53.68	54.43	715,581	-1.73(-3.08%)
Nov 05, 2021	55.99	56.99	55.98	56.16	426,193	+0.46(+0.83%)
Nov 04, 2021	56.01	56.52	54.84	55.70	651,042	-0.31(-0.55%)
Nov 03, 2021	56.11	56.83	55.83	56.01	525,159	-0.11(-0.19%)
Nov 02, 2021	56.81	57.10	55.63	56.11	253,014	-0.69(-1.22%)
Nov 01, 2021	55.63	57.16	55.63	56.81	379,682	+1.17(+2.10%)
Oct 29, 2021	56.21	56.81	55.11	55.63	433,833	-0.58(-1.03%)
Oct 28, 2021	56.70	57.01	56.10	56.21	324,503	-0.35(-0.63%)
Oct 27, 2021	57.76	57.62	56.45	56.57	259,182	-1.26(-2.18%)
Oct 26, 2021	57.72			57.82	266,247	+0.11(+0.18%)
Oct 25, 2021	57.23	57.89	56.53	57.72	262,994	+0.76(+1.34%)
Oct 22, 2021	56.88	57.19	56.53	56.96	237,770	+0.14(+0.25%)
Oct 21, 2021	57.27	57.18	56.33	56.81	477,645	-0.36(-0.64%)
Oct 20, 2021	56.02	57.35	55.88	57.18	274,618	+1.13(+2.02%)
Oct 19, 2021	56.02	56.22	54.45	56.04	526,821	+0.12(+0.21%)
Oct 18, 2021	56.67	56.99	55.71	55.93	347,478	-1.09(-1.91%)
Oct 15, 2021	58.74	58.79	57.02	57.02	541,730	-1.47(-2.52%)
Oct 14, 2021	58.30	58.60	57.82	58.49	214,619	+0.58(+0.99%)
Oct 13, 2021	56.81	58.06	56.43	57.91	362,838	+1.10(+1.93%)
Oct 12, 2021	56.12	57.05	56.04	56.81	275,281	+0.55(+0.98%)
Oct 11, 2021	56.60	56.89	56.09	56.26	188,909	-0.25(-0.44%)
Oct 08, 2021	56.77	56.90	56.26	56.51	174,738	-0.13(-0.23%)
Oct 07, 2021	56.32	57.09	55.96	56.65	344,750	+0.35(+0.63%)
Oct 06, 2021	55.97	56.45	54.73	56.29	237,559	+0.15(+0.27%)
Oct 05, 2021	56.01	56.71	55.59	56.14	382,093	+0.13(+0.24%)
Oct 04, 2021	55.01	56.22	54.96	56.01	299,615	+0.97(+1.76%)

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.