Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	61.24	61.69	61.18	61.46	4,284,277	+0.64(+1.05%)
Dec 30, 2021	60.76	60.94	60.52	60.82	2,102,468	+0.31(+0.50%)
Dec 29, 2021	60.26	60.61	59.95	60.51	1,555,608	+0.09(+0.15%)
Dec 28, 2021	60.10	60.66	60.10	60.42	1,395,815	+0.30(+0.49%)
Dec 27, 2021	59.35	60.12	59.12	60.12	1,009,328	+0.95(+1.60%)
Dec 23, 2021	58.75	59.32	58.66	59.17	1,611,008	+0.59(+1.00%)
Dec 22, 2021	57.62	58.59	57.48	58.59	1,567,032	+1.03(+1.78%)
Dec 21, 2021	57.47	57.80	57.33	57.56	2,681,370	+0.68(+1.19%)
Dec 20, 2021	56.89	57.02	56.22	56.89	3,165,652	-0.57(-0.99%)
Dec 17, 2021	57.71	57.89	56.93	57.45	4,231,565	-0.27(-0.47%)
Dec 16, 2021	57.83	58.17	57.64	57.72	1,886,199	+0.51(+0.89%)
Dec 15, 2021	56.83	57.44	56.44	57.22	1,623,261	+0.39(+0.69%)
Dec 14, 2021	56.55	57.22	56.55	56.83	1,264,553	+0.02(+0.03%)
Dec 13, 2021	57.09	57.23	56.61	56.81	1,344,262	-0.59(-1.03%)
Dec 10, 2021	57.44	57.65	57.25	57.40	1,497,797	+0.22(+0.39%)
Dec 09, 2021	56.94	57.30	56.69	57.18	1,308,180	-0.10(-0.18%)
Dec 08, 2021	57.44	57.63	56.95	57.28	1,266,034	+0.00(+0.00%)
Dec 07, 2021	57.02	57.42	56.78	57.28	2,102,716	+0.97(+1.72%)
Dec 06, 2021	56.02	56.65	55.80	56.32	1,863,705	+0.89(+1.61%)
Dec 03, 2021	56.19	56.28	55.26	55.43	1,985,837	-0.62(-1.10%)
Dec 02, 2021	54.88	56.19	54.83	56.05	2,868,290	+1.48(+2.72%)
Dec 01, 2021	53.88	55.43	53.72	54.56	3,637,840	+1.63(+3.08%)
Nov 30, 2021	53.99	54.08	52.66	52.93	2,245,572	-1.20(-2.21%)
Nov 29, 2021	54.69	54.93	53.76	54.13	1,847,245	-0.36(-0.67%)
Nov 26, 2021	54.93	55.02	54.21	54.49	1,639,485	-1.25(-2.24%)
Nov 24, 2021	55.80	55.85	55.55	55.74	859,353	-0.06(-0.11%)
Nov 23, 2021	55.08	55.81	55.08	55.80	1,343,056	+0.86(+1.56%)
Nov 22, 2021	55.50	55.50	54.94	54.94	1,239,220	-0.40(-0.72%)
Nov 19, 2021	55.46	55.49	55.07	55.34	1,044,662	-0.34(-0.61%)
Nov 18, 2021	55.41	55.69	55.12	55.68	894,665	+0.18(+0.32%)
Nov 17, 2021	55.82	55.90	55.26	55.50	882,285	-0.31(-0.56%)
Nov 16, 2021	56.16	56.23	55.82	55.82	836,000	-0.36(-0.65%)
Nov 15, 2021	56.61	56.64	56.09	56.18	955,767	-0.16(-0.29%)
Nov 12, 2021	55.71	56.38	55.52	56.34	1,016,746	+0.66(+1.19%)
Nov 11, 2021	56.05	56.11	55.57	55.68	945,473	-0.44(-0.79%)
Nov 10, 2021	56.52		56.11	56.12	1,020,997	-0.31(-0.54%)
Nov 09, 2021	56.14	56.53	55.87	56.43	899,742	+0.13(+0.23%)
Nov 08, 2021	56.61	56.84	56.23	56.30	1,185,274	-0.17(-0.30%)
Nov 05, 2021	56.62	56.91	56.36	56.47	1,121,869	+0.03(+0.06%)
Nov 04, 2021	56.61	56.69	55.95	56.44	1,320,314	-0.29(-0.51%)
Nov 03, 2021	56.09	56.79	55.99	56.72	1,114,669	+0.53(+0.95%)
Nov 02, 2021	56.08	56.40	55.83	56.19	714,593	+0.00(+0.00%)
Nov 01, 2021	56.11	56.23	55.62	56.19	1,116,926	+0.60(+1.08%)
Oct 29, 2021	56.44	56.51	55.44	55.59	1,851,800	-1.03(-1.81%)
Oct 28, 2021	56.73	56.86	56.51	56.61	761,888	-0.03(-0.06%)
Oct 27, 2021	56.59	57.03	56.45	56.65	1,502,711	-0.10(-0.18%)
Oct 26, 2021	56.41	56.89		56.75	1,235,442	+0.36(+0.63%)
Oct 25, 2021	56.13	56.44	56.02	56.39	959,812	+0.36(+0.64%)
Oct 22, 2021	56.13	56.33	55.87	56.04	781,441	+0.14(+0.26%)
Oct 21, 2021	56.13	56.38	55.72	55.89	792,876	-0.42(-0.75%)
Oct 20, 2021	55.54	56.36	55.44	56.32	1,232,496	+0.85(+1.53%)
Oct 19, 2021	54.94	55.50	54.88	55.47	1,102,162	+0.72(+1.32%)
Oct 18, 2021	54.52	54.88	54.46	54.75	970,022	+0.10(+0.19%)
Oct 15, 2021	54.41	54.68	54.34	54.65	914,441	+0.46(+0.85%)
Oct 14, 2021	54.05	54.34	53.92	54.19	1,008,863	+0.63(+1.17%)
Oct 13, 2021	53.43	53.66	52.83	53.56	1,089,258	+0.15(+0.29%)
Oct 12, 2021	53.20	53.62	53.04	53.41	986,551	+0.21(+0.40%)
Oct 11, 2021	53.56	53.94	53.18	53.20	517,023	-0.12(-0.22%)
Oct 08, 2021	52.65	53.39	52.56	53.32	1,252,816	+0.76(+1.45%)
Oct 07, 2021	52.65	52.72	52.29	52.55	1,270,409	+0.30(+0.57%)
Oct 06, 2021	51.93	52.28	51.76	52.26	1,241,406	-0.20(-0.37%)
Oct 05, 2021	52.34	52.78	52.15	52.45	1,033,780	+0.27(+0.52%)
Oct 04, 2021	52.02	52.76	52.01	52.18	3,709,468	+0.06(+0.12%)

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.