Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	57.13	57.65	56.92	57.24	609,671	-0.02(-0.03%)
Dec 30, 2021	57.74	57.86	57.19	57.26	410,743	-0.39(-0.67%)
Dec 29, 2021	57.79	57.97	57.55	57.65	336,485	-0.02(-0.03%)
Dec 28, 2021	57.07	57.95	57.07	57.67	363,500	+0.47(+0.81%)
Dec 27, 2021	56.47	57.24	56.30	57.20	342,818	+0.69(+1.23%)
Dec 23, 2021	56.51	56.99	56.24	56.51	464,957	+0.26(+0.46%)
Dec 22, 2021	56.03	56.35	55.74	56.25	500,635	+0.00(+0.00%)
Dec 21, 2021	55.76	56.74	55.66	56.25	589,037	+1.17(+2.12%)
Dec 20, 2021	55.55	55.64	54.63	55.08	961,280	-1.19(-2.11%)
Dec 17, 2021	57.22	57.22	56.19	56.27	2,070,072	-1.12(-1.95%)
Dec 16, 2021	57.08	57.78	56.95	57.39	666,417	+0.82(+1.45%)
Dec 15, 2021	56.46	56.88	56.27	56.57	823,420	+0.37(+0.65%)
Dec 14, 2021	56.33	57.04	56.11	56.20	925,582	-0.06(-0.11%)
Dec 13, 2021	56.34	56.63	55.50	56.26	661,948	-0.33(-0.58%)
Dec 10, 2021	56.55	56.67	56.19	56.59	625,884	+0.46(+0.81%)
Dec 09, 2021	55.89	56.64	55.71	56.13	798,506	-0.15(-0.26%)
Dec 08, 2021	56.39	56.74	56.12	56.28	672,455	-0.06(-0.11%)
Dec 07, 2021	55.99	56.61	55.87	56.34	888,744	+0.62(+1.12%)
Dec 06, 2021	55.44	56.30	55.38	55.72	840,612	+1.34(+2.46%)
Dec 03, 2021	54.61	55.07	54.08	54.38	997,097	-0.20(-0.36%)
Dec 02, 2021	53.44	55.10	53.11	54.58	968,137	+1.63(+3.07%)
Dec 01, 2021	53.94	54.72	52.91	52.95	1,317,518	-0.03(-0.06%)
Nov 30, 2021	53.94	54.49	52.77	52.98	2,792,477	-1.64(-2.99%)
Nov 29, 2021	55.08	55.18	54.13	54.62	1,087,001	+0.04(+0.07%)
Nov 26, 2021	54.37	55.13	53.76	54.58	896,693	-1.76(-3.13%)
Nov 24, 2021	56.75	56.88	56.19	56.34	897,557	-0.55(-0.96%)
Nov 23, 2021	56.55	57.23	56.42	56.89	728,945	+0.76(+1.35%)
Nov 22, 2021	55.05	56.68	55.05	56.13	929,828	+1.06(+1.92%)
Nov 19, 2021	55.61	55.69	54.27	55.07	967,050	-1.05(-1.87%)
Nov 18, 2021	56.55	56.49	56.10	56.12	737,847	-0.48(-0.84%)
Nov 17, 2021	56.05	56.82	55.86	56.60	770,368	+0.68(+1.22%)
Nov 16, 2021	55.87	56.32	55.62	55.91	946,519	+0.25(+0.44%)
Nov 15, 2021	56.70	56.70	55.55	55.66	602,148	-0.80(-1.42%)
Nov 12, 2021	56.96	56.96	55.96	56.47	562,626	-0.51(-0.90%)
Nov 11, 2021	56.56	57.15	56.41	56.98	636,969	+0.34(+0.59%)
Nov 10, 2021	57.20			56.64	884,847	-0.44(-0.76%)
Nov 09, 2021	57.02	57.55	56.78	57.08	590,197	-0.36(-0.62%)
Nov 08, 2021	57.15	58.59	57.12	57.44	1,029,953	+0.79(+1.40%)
Nov 05, 2021	56.91	57.26	56.31	56.64	714,324	+0.55(+0.99%)
Nov 04, 2021	56.65	56.65	55.66	56.09	750,765	-0.72(-1.27%)
Nov 03, 2021	56.60	57.45	56.60	56.81	785,939	+0.00(+0.00%)
Nov 02, 2021	56.60	57.14	56.18	56.81	924,898	+0.29(+0.51%)
Nov 01, 2021	55.85	56.98	55.51	56.53	886,867	+1.02(+1.84%)
Oct 29, 2021	55.87	56.15	55.30	55.51	578,771	-0.34(-0.60%)
Oct 28, 2021	55.20	55.85	55.16	55.84	440,159	+0.81(+1.48%)
Oct 27, 2021	56.43	56.64	55.00	55.03	553,539	-1.70(-3.00%)
Oct 26, 2021	57.16			56.73	322,829	-0.35(-0.61%)
Oct 25, 2021	57.09	57.19	56.53	57.08	505,180	+0.10(+0.17%)
Oct 22, 2021	57.18	57.37	56.65	56.98	399,578	+0.06(+0.10%)
Oct 21, 2021	57.15	57.52	56.52	56.92	436,893	-0.57(-1.00%)
Oct 20, 2021	56.72	57.53	56.64	57.50	409,890	+0.60(+1.06%)
Oct 19, 2021	56.97	56.99	56.63	56.89	418,961	+0.40(+0.70%)
Oct 18, 2021	56.65	56.91	56.31	56.50	353,493	-0.54(-0.95%)
Oct 15, 2021	57.15	57.36	56.77	57.04	493,403	+0.52(+0.93%)
Oct 14, 2021	56.15	56.55	55.79	56.52	384,635	+0.92(+1.66%)
Oct 13, 2021	56.21	56.21	54.91	55.60	640,044	-0.72(-1.28%)
Oct 12, 2021	56.17	56.72	56.08	56.32	457,430	+0.10(+0.18%)
Oct 11, 2021	57.07	57.57	56.17	56.22	617,168	-0.62(-1.10%)
Oct 08, 2021	56.31	56.87	56.13	56.84	409,315	+0.49(+0.86%)
Oct 07, 2021	56.53	56.85	56.28	56.36	608,079	+0.35(+0.62%)
Oct 06, 2021	55.01	56.03	54.44	56.01	768,045	+0.30(+0.53%)
Oct 05, 2021	54.74	55.92	54.44	55.71	1,092,278	+1.24(+2.27%)
Oct 04, 2021	54.80	55.53	54.33	54.48	810,990	-0.24(-0.43%)

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.