Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	61.13	61.90	60.95	61.60	1,323,542	+0.38(+0.62%)
Dec 30, 2021	61.12	61.29	60.74	61.22	1,033,864	+0.32(+0.53%)
Dec 29, 2021	60.63	61.06	60.56	60.90	931,055	+0.36(+0.59%)
Dec 28, 2021	60.12	60.61	60.12	60.54	988,806	+0.48(+0.80%)
Dec 27, 2021	59.81	60.10	59.53	60.06	856,269	+0.44(+0.74%)
Dec 23, 2021	59.73	59.96	59.45	59.62	1,289,424	-0.02(-0.03%)
Dec 22, 2021	59.19	59.70	59.00	59.64	1,060,619	+0.27(+0.45%)
Dec 21, 2021	59.68	59.82	58.94	59.37	1,589,469	+0.20(+0.34%)
Dec 20, 2021	58.67	59.27	57.86	59.16	1,701,128	+0.00(+0.00%)
Dec 17, 2021	60.68	60.68	58.98	59.16	4,606,238	-1.40(-2.32%)
Dec 16, 2021	60.42	61.21	60.26	60.57	1,839,619	+0.06(+0.09%)
Dec 15, 2021	59.80	60.54	59.54	60.51	1,519,400	+0.94(+1.58%)
Dec 14, 2021	59.82	60.16	59.39	59.57	2,418,117	-0.61(-1.01%)
Dec 13, 2021	58.80	60.58	58.70	60.18	2,601,930	+1.28(+2.18%)
Dec 10, 2021	59.14	59.40	58.78	58.90	2,174,730	+0.06(+0.09%)
Dec 09, 2021	58.97	59.30	58.46	58.84	2,322,039	-0.16(-0.27%)
Dec 08, 2021	59.05	59.58	58.79	59.00	1,772,749	-0.18(-0.31%)
Dec 07, 2021	58.37	59.40	58.18	59.18	1,628,663	+0.83(+1.43%)
Dec 06, 2021	58.61	59.30	58.31	58.35	2,621,106	+0.24(+0.41%)
Dec 03, 2021	58.27	58.28	57.17	58.11	1,867,408	+0.26(+0.44%)
Dec 02, 2021	57.27	58.37	57.20	57.86	1,872,706	+0.67(+1.17%)
Dec 01, 2021	57.76	58.47	57.15	57.19	2,337,879	-0.05(-0.08%)
Nov 30, 2021	58.38	58.45	57.13	57.23	3,587,530	-1.61(-2.74%)
Nov 29, 2021	58.41	59.14	58.14	58.84	1,494,180	+0.56(+0.96%)
Nov 26, 2021	58.62	59.11	58.04	58.29	1,162,277	-0.87(-1.47%)
Nov 24, 2021	58.95	59.49	58.62	59.16	2,153,694	+0.36(+0.61%)
Nov 23, 2021	58.24	59.15	58.09	58.80	2,235,942	+0.70(+1.20%)
Nov 22, 2021	57.73	58.38	57.47	58.10	1,695,524	+0.34(+0.59%)
Nov 19, 2021	57.29	57.84	57.19	57.76	1,944,125	+0.61(+1.07%)
Nov 18, 2021	57.07	57.21	57.01	57.15	1,762,932	-0.05(-0.10%)
Nov 17, 2021	57.38	57.51	56.99	57.21	1,641,612	-0.24(-0.41%)
Nov 16, 2021	58.10	58.30	57.41	57.44	2,099,652	-0.57(-0.98%)
Nov 15, 2021	57.30	58.03	56.95	58.01	1,608,683	+1.07(+1.88%)
Nov 12, 2021	56.88	57.10	56.40	56.94	1,688,844	-0.02(-0.03%)
Nov 11, 2021	57.21	57.33	56.55	56.96	1,765,885	-0.49(-0.85%)
Nov 10, 2021	57.06			57.44	1,789,464	+0.51(+0.90%)
Nov 09, 2021	56.78	57.14	56.44	56.93	1,540,065	-0.01(-0.02%)
Nov 08, 2021	58.88	58.88	56.87	56.94	1,916,354	-1.85(-3.15%)
Nov 05, 2021	58.12	58.96	58.12	58.79	1,654,388	+0.47(+0.80%)
Nov 04, 2021	57.86	58.32	57.69	58.32	1,856,929	+0.28(+0.49%)
Nov 03, 2021	58.45	58.78	57.41	58.04	1,783,563	-0.56(-0.95%)
Nov 02, 2021	59.28	59.28	58.10	58.60	2,022,518	-0.35(-0.59%)
Nov 01, 2021	58.30	59.09	58.23	58.95	1,727,218	+0.51(+0.88%)
Oct 29, 2021	58.71	59.14	58.18	58.43	1,920,585	-0.49(-0.82%)
Oct 28, 2021	58.62	58.96	58.47	58.92	1,210,048	+0.32(+0.55%)
Oct 27, 2021	59.31	59.27	58.58	58.60	1,663,468	-0.58(-0.98%)
Oct 26, 2021	58.64			59.17	1,633,648	+0.62(+1.06%)
Oct 25, 2021	58.47	58.94	58.10	58.55	1,400,590	+0.08(+0.14%)
Oct 22, 2021	57.87	58.57	57.70	58.47	977,522	+0.69(+1.19%)
Oct 21, 2021	58.05	58.18	57.67	57.78	1,340,870	-0.28(-0.49%)
Oct 20, 2021	57.39	58.36	57.29	58.07	2,236,298	+0.87(+1.52%)
Oct 19, 2021	57.02	57.30	56.79	57.20	2,249,184	+0.66(+1.17%)
Oct 18, 2021	56.38	56.96	56.18	56.54	3,094,768	-0.35(-0.61%)
Oct 15, 2021	56.44	57.00	56.20	56.88	3,232,073	+0.64(+1.14%)
Oct 14, 2021	55.33	56.32	55.05	56.24	1,657,103	+1.14(+2.06%)
Oct 13, 2021	54.47	55.21	54.24	55.11	1,905,448	+0.69(+1.26%)
Oct 12, 2021	54.22	54.62	54.05	54.42	1,570,063	+0.13(+0.24%)
Oct 11, 2021	54.84	54.88	54.01	54.29	1,531,427	-0.56(-1.02%)
Oct 08, 2021	55.16	55.43	54.78	54.85	1,372,781	-0.52(-0.94%)
Oct 07, 2021	55.86	56.25	55.23	55.37	1,674,826	-0.45(-0.80%)
Oct 06, 2021	55.18	55.86	54.62	55.82	2,097,251	+0.09(+0.16%)
Oct 05, 2021	55.96	56.15	55.58	55.73	2,019,062	-0.27(-0.49%)
Oct 04, 2021	55.27	56.15	55.27	56.01	2,373,261	+0.63(+1.14%)

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.