Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	54.01	54.31	53.73	53.98	13,772,280	-0.04(-0.07%)
Dec 30, 2021	54.18	54.58	53.98	54.01	12,707,982	-0.10(-0.18%)
Dec 29, 2021	54.35	54.50	53.87	54.11	14,858,369	-0.07(-0.13%)
Dec 28, 2021	54.02	54.82	53.90	54.18	14,206,894	-0.03(-0.05%)
Dec 27, 2021	53.98	54.47	53.63	54.21	15,703,371	+0.39(+0.73%)
Dec 23, 2021	53.62	54.32	53.58	53.81	17,032,458	+0.55(+1.02%)
Dec 22, 2021	53.01	53.57	52.82	53.27	16,521,939	+0.20(+0.37%)
Dec 21, 2021	52.50	53.50	52.42	53.07	25,908,044	+0.98(+1.89%)
Dec 20, 2021	52.38	52.49	51.47	52.09	35,362,248	-1.13(-2.12%)
Dec 17, 2021	53.87	54.07	52.70	53.22	53,377,224	-1.37(-2.51%)
Dec 16, 2021	54.61	55.33	54.36	54.58	28,723,696	+0.74(+1.38%)
Dec 15, 2021	54.47	54.53	53.22	53.84	37,869,128	-0.36(-0.66%)
Dec 14, 2021	54.03	54.81	53.97	54.20	21,887,052	+0.41(+0.76%)
Dec 13, 2021	54.06	54.40	53.43	53.79	22,913,178	-0.47(-0.87%)
Dec 10, 2021	55.13	55.65	53.81	54.26	44,447,556	-1.28(-2.30%)
Dec 09, 2021	55.30	55.86	54.39	55.54	33,518,292	-0.29(-0.51%)
Dec 08, 2021	56.33	56.45	55.73	55.83	23,147,516	-0.39(-0.70%)
Dec 07, 2021	56.26	56.62	55.70	56.22	31,648,296	+0.34(+0.61%)
Dec 06, 2021	56.25	56.82	55.54	55.88	28,081,276	-0.21(-0.38%)
Dec 03, 2021	56.97	57.31	55.80	56.09	28,484,220	-0.94(-1.65%)
Dec 02, 2021	56.61	57.43	56.09	57.03	27,850,270	+1.15(+2.06%)
Dec 01, 2021	57.79	58.18	55.86	55.88	30,633,122	-1.05(-1.85%)
Nov 30, 2021	57.49	57.93	56.63	56.93	39,794,520	-1.20(-2.06%)
Nov 29, 2021	58.98	59.25	57.61	58.13	27,225,220	-0.41(-0.70%)
Nov 26, 2021	58.10	58.76	57.03	58.54	27,458,494	-1.59(-2.65%)
Nov 24, 2021	60.78	60.83	60.09	60.13	16,755,229	-0.71(-1.16%)
Nov 23, 2021	60.39	61.11	59.98	60.84	20,298,388	+0.92(+1.54%)
Nov 22, 2021	60.74	60.88	59.70	59.92	27,770,494	+0.63(+1.06%)
Nov 19, 2021	59.10	59.37	58.30	59.29	22,126,004	-0.69(-1.15%)
Nov 18, 2021	59.62	60.02	59.79	59.98	16,756,420	+0.23(+0.39%)
Nov 17, 2021	60.47	60.50	59.68	59.75	18,418,808	-0.80(-1.31%)
Nov 16, 2021	61.47	61.47	60.15	60.54	21,040,718	-0.89(-1.45%)
Nov 15, 2021	62.06	62.27	61.26	61.44	14,499,582	-0.38(-0.61%)
Nov 12, 2021	61.67	61.82	61.05	61.81	15,515,332	+0.26(+0.42%)
Nov 11, 2021	61.01	61.83	60.93	61.55	22,703,490	+0.59(+0.97%)
Nov 10, 2021	60.88			60.97	21,578,874	+0.63(+1.05%)
Nov 09, 2021	60.58	61.00	60.28	60.33	20,698,934	-0.85(-1.39%)
Nov 08, 2021	60.68	61.69	60.21	61.18	28,098,886	+1.30(+2.18%)
Nov 05, 2021	60.62	60.77	59.84	59.87	23,386,886	-0.01(-0.02%)
Nov 04, 2021	61.45	61.47	59.45	59.88	35,955,184	-1.79(-2.90%)
Nov 03, 2021	61.05	62.19	60.86	61.67	24,337,084	+0.36(+0.58%)
Nov 02, 2021	62.14	62.23	61.26	61.31	28,565,264	-0.90(-1.45%)
Nov 01, 2021	62.50	62.01	61.70	62.22	21,373,782	+0.40(+0.65%)
Oct 29, 2021	62.99	63.11	61.64	61.81	25,065,312	-1.08(-1.72%)
Oct 28, 2021	62.81	63.29	62.36	62.90	18,442,880	+0.51(+0.81%)
Oct 27, 2021	62.57	62.74	61.50	62.39	28,709,266	-0.30(-0.48%)
Oct 26, 2021	63.00		62.66	62.69	21,014,906	-0.16(-0.25%)
Oct 25, 2021	63.52	63.76	62.74	62.85	17,015,792	-0.48(-0.76%)
Oct 22, 2021	62.80	63.79	62.72	63.33	16,481,733	+0.76(+1.22%)
Oct 21, 2021	63.23	63.74	62.13	62.57	20,867,434	-1.16(-1.82%)
Oct 20, 2021	63.50	64.14	62.83	63.73	16,167,735	+0.05(+0.08%)
Oct 19, 2021	64.11	64.33	63.23	63.68	17,095,654	+0.13(+0.21%)
Oct 18, 2021	63.95	64.38	63.36	63.54	16,923,982	-0.60(-0.94%)
Oct 15, 2021	63.73	64.97	63.45	64.15	24,662,658	+1.32(+2.10%)
Oct 14, 2021	63.06	63.24	61.87	62.82	27,845,948	+0.48(+0.77%)
Oct 13, 2021	62.60	62.63	61.00	62.35	26,433,294	-0.34(-0.54%)
Oct 12, 2021	63.48	63.83	62.50	62.68	19,815,216	-0.92(-1.45%)
Oct 11, 2021	64.51	65.42	63.54	63.61	16,883,934	-0.59(-0.93%)
Oct 08, 2021	63.76	64.60	63.45	64.20	13,479,086	+0.14(+0.22%)
Oct 07, 2021	64.79	65.09	63.93	64.06	17,296,126	-0.20(-0.32%)
Oct 06, 2021	63.82	64.43	63.02	64.26	18,224,726	-0.10(-0.15%)
Oct 05, 2021	63.68	64.71	63.29	64.36	17,562,750	+1.10(+1.74%)
Oct 04, 2021	63.07	64.76	62.86	63.26	21,363,580	+0.10(+0.15%)

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.