Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	62.41	63.00	62.33	62.92	5,350,387	+0.53(+0.85%)
Dec 30, 2021	62.82	62.95	62.33	62.39	5,862,894	-0.26(-0.41%)
Dec 29, 2021	62.38	62.80	62.20	62.64	5,036,838	+0.34(+0.55%)
Dec 28, 2021	61.93	62.37	61.83	62.30	3,448,616	+0.46(+0.75%)
Dec 27, 2021	61.30	61.88	61.14	61.84	4,304,939	+0.55(+0.89%)
Dec 23, 2021	61.30	61.58	61.15	61.29	4,177,897	+0.10(+0.17%)
Dec 22, 2021	60.52	61.30	60.51	61.19	5,427,750	+0.48(+0.79%)
Dec 21, 2021	60.71	61.22	60.49	60.71	7,174,061	-0.43(-0.71%)
Dec 20, 2021	61.13	61.27	60.77	61.14	9,531,053	-0.17(-0.28%)
Dec 17, 2021	61.93	62.35	61.28	61.31	13,205,732	-0.69(-1.11%)
Dec 16, 2021	61.04	62.33	60.72	62.00	11,451,093	+0.85(+1.39%)
Dec 15, 2021	60.01	61.32	59.91	61.15	12,428,618	+1.32(+2.21%)
Dec 14, 2021	59.58	59.87	59.43	59.83	11,009,396	+0.21(+0.35%)
Dec 13, 2021	58.80	59.94	58.42	59.62	9,978,433	+0.86(+1.46%)
Dec 10, 2021	58.06	58.90	57.67	58.76	7,415,532	+1.20(+2.08%)
Dec 09, 2021	57.44	57.64	57.12	57.56	3,728,013	+0.10(+0.18%)
Dec 08, 2021	57.89	57.92	56.66	57.46	7,075,867	-0.50(-0.86%)
Dec 07, 2021	57.97	58.46	57.78	57.96	8,177,143	-0.01(-0.02%)
Dec 06, 2021	57.27	58.25	57.27	57.97	6,273,399	+1.09(+1.93%)
Dec 03, 2021	56.44	57.17	56.34	56.88	8,195,669	+0.76(+1.35%)
Dec 02, 2021	55.51	56.50	55.38	56.12	7,971,053	+0.85(+1.54%)
Dec 01, 2021	56.04	56.40	55.22	55.27	6,105,159	-0.36(-0.64%)
Nov 30, 2021	57.03	57.04	55.31	55.63	11,315,212	-1.60(-2.80%)
Nov 29, 2021	57.03	57.37	56.53	57.23	6,625,824	+0.37(+0.65%)
Nov 26, 2021	57.60	57.96	56.72	56.87	5,297,338	-1.01(-1.74%)
Nov 24, 2021	57.95	58.33	57.53	57.88	5,425,042	-0.08(-0.15%)
Nov 23, 2021	57.57	58.14	57.46	57.96	6,933,632	+0.42(+0.72%)
Nov 22, 2021	57.01	57.91	56.57	57.55	7,705,153	+0.42(+0.74%)
Nov 19, 2021	59.08	59.10	57.03	57.12	11,170,689	-1.72(-2.92%)
Nov 18, 2021	58.54	58.91	58.39	58.84	7,732,087	+0.16(+0.27%)
Nov 17, 2021	58.69	58.93	58.49	58.68	11,592,232	-0.28(-0.48%)
Nov 16, 2021	59.39	59.79	58.92	58.96	6,741,628	-0.36(-0.60%)
Nov 15, 2021	59.23	59.41	59.00	59.32	3,711,755	+0.07(+0.11%)
Nov 12, 2021	59.07	59.63	58.80	59.25	5,484,586	+0.29(+0.50%)
Nov 11, 2021	59.16	59.23	58.61	58.96	3,878,048	-0.25(-0.41%)
Nov 10, 2021	59.01			59.21	7,462,871	+0.46(+0.79%)
Nov 09, 2021	58.40	58.86	58.21	58.74	4,511,798	+0.34(+0.58%)
Nov 08, 2021	58.79	58.90	58.06	58.40	4,578,249	-0.36(-0.61%)
Nov 05, 2021	58.99	59.20	58.65	58.76	4,883,546	+0.16(+0.27%)
Nov 04, 2021	58.30	58.91	58.22	58.60	6,266,177	-0.24(-0.40%)
Nov 03, 2021	59.50	59.85	58.43	58.84	7,894,472	+0.93(+1.60%)
Nov 02, 2021	57.48	57.93	56.98	57.91	5,705,307	+0.42(+0.74%)
Nov 01, 2021	57.29	57.90	57.64	57.49	5,639,285	+0.16(+0.28%)
Oct 29, 2021	57.50	57.73	57.23	57.33	5,376,300	-0.20(-0.34%)
Oct 28, 2021	57.03	57.56		57.53	5,410,004	+0.53(+0.93%)
Oct 27, 2021	57.54	57.54	56.75	57.00	5,432,668	-0.42(-0.72%)
Oct 26, 2021	56.93	57.65		57.41	4,175,146	+0.46(+0.81%)
Oct 25, 2021	57.29			56.95	5,275,834	-0.17(-0.30%)
Oct 22, 2021	56.74	57.19	56.72	57.12	4,050,087	+0.34(+0.60%)
Oct 21, 2021	56.79	56.91	56.39	56.78	6,053,572	-0.12(-0.22%)
Oct 20, 2021	56.62	57.13	56.50	56.90	4,480,479	+0.47(+0.84%)
Oct 19, 2021	56.54	56.54	56.00	56.43	7,393,173	+0.04(+0.07%)
Oct 18, 2021	56.53	56.72	56.00	56.39	4,698,015	-0.38(-0.66%)
Oct 15, 2021	57.22	57.26	56.40	56.77	11,144,853	-0.45(-0.79%)
Oct 14, 2021	56.91	57.33	56.79	57.22	5,235,502	+0.63(+1.12%)
Oct 13, 2021	56.58	57.01	56.03	56.59	5,974,509	+0.27(+0.49%)
Oct 12, 2021	56.28	56.55	56.08	56.32	6,720,603	+0.24(+0.42%)
Oct 11, 2021	56.49	56.49	56.01	56.08	5,579,753	-0.11(-0.20%)
Oct 08, 2021	56.59	56.63	56.07	56.20	6,132,033	-0.33(-0.58%)
Oct 07, 2021	56.69	56.95	56.43	56.53	7,989,434	-0.29(-0.51%)
Oct 06, 2021	55.58	56.86	55.07	56.82	11,890,574	+1.29(+2.33%)
Oct 05, 2021	54.74	55.79	54.65	55.53	8,646,503	+0.72(+1.31%)
Oct 04, 2021	54.94	55.48	54.39	54.81	8,774,635	-0.13(-0.24%)

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.