Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	55.05	55.13	54.81	55.11	8,649	+0.05(+0.08%)
Dec 30, 2021	55.64	55.76	55.06	55.06	6,051	-0.31(-0.56%)
Dec 29, 2021	55.02	55.47	55.02	55.37	9,366	+0.20(+0.36%)
Dec 28, 2021	54.72	55.40	54.63	55.17	23,403	+0.24(+0.43%)
Dec 27, 2021	54.33	54.94	54.04	54.94	22,358	+0.63(+1.17%)
Dec 23, 2021	54.22	54.54	54.02	54.30	20,128	+0.47(+0.88%)
Dec 22, 2021	53.17	53.85	53.16	53.83	13,091	+0.39(+0.73%)
Dec 21, 2021	53.02	53.53	52.68	53.44	13,250	+1.16(+2.22%)
Dec 20, 2021	52.70	52.80	51.33	52.28	37,030	-0.91(-1.71%)
Dec 17, 2021	53.86	53.86	52.74	53.19	14,665	-0.94(-1.73%)
Dec 16, 2021	54.59	55.17	53.94	54.13	6,411	+0.21(+0.40%)
Dec 15, 2021	53.95	54.49	53.59	53.91	15,133	+0.22(+0.41%)
Dec 14, 2021	53.73	54.55	53.62	53.70	18,513	+0.22(+0.41%)
Dec 13, 2021	54.19	54.26	53.31	53.48	19,583	-0.77(-1.41%)
Dec 10, 2021	54.63	54.63	53.76	54.24	25,269	+0.12(+0.21%)
Dec 09, 2021	54.27	54.81	54.03	54.13	24,009	-0.51(-0.93%)
Dec 08, 2021	54.59	54.73	54.40	54.64	38,057	+0.02(+0.05%)
Dec 07, 2021	55.20	55.51	54.41	54.61	44,932	-0.25(-0.45%)
Dec 06, 2021	55.07	55.20	54.86	54.86	6,304	+1.06(+1.97%)
Dec 03, 2021	54.65	54.94	53.52	53.80	6,372	-0.62(-1.14%)
Dec 02, 2021	53.24	54.77	53.01	54.42	14,149	+1.62(+3.07%)
Dec 01, 2021	54.20	54.85	52.80	52.80	12,272	-0.40(-0.76%)
Nov 30, 2021	53.56	53.76	52.88	53.20	34,334	-0.93(-1.72%)
Nov 29, 2021	55.35	55.35	53.97	54.13	31,236	-0.19(-0.35%)
Nov 26, 2021	55.54	55.55	53.55	54.32	63,629	-2.75(-4.82%)
Nov 24, 2021	57.31	57.38	56.94	57.07	68,600	-0.35(-0.61%)
Nov 23, 2021	56.82	57.42	56.82	57.42	21,934	+0.63(+1.11%)
Nov 22, 2021	56.69	57.67	56.38	56.79	31,033	+0.85(+1.51%)
Nov 19, 2021	55.86	56.07	55.37	55.95	6,062	-0.47(-0.84%)
Nov 18, 2021	56.33	56.51	56.42	56.42	11,211	-0.11(-0.19%)
Nov 17, 2021	56.52	56.58	56.05	56.53	28,130	-0.49(-0.86%)
Nov 16, 2021	57.12	57.22	56.84	57.02	9,094	-0.07(-0.13%)
Nov 15, 2021	57.01	57.21	56.96	57.09	10,493	+0.20(+0.35%)
Nov 12, 2021	57.24	57.45	56.72	56.89	11,801	-0.49(-0.86%)
Nov 11, 2021	57.42	57.63	57.02	57.39	11,533	+0.23(+0.40%)
Nov 10, 2021	56.89			57.16	18,906	+0.23(+0.41%)
Nov 09, 2021	56.77	57.11	56.63	56.93	71,461	-0.21(-0.37%)
Nov 08, 2021	56.81	57.58	56.81	57.14	11,862	+0.24(+0.42%)
Nov 05, 2021	56.28	57.20	56.28	56.89	6,285	+1.00(+1.79%)
Nov 04, 2021	56.47	56.47	55.58	55.90	11,857	-0.81(-1.43%)
Nov 03, 2021	55.09	56.77	55.09	56.71	65,516	+1.35(+2.45%)
Nov 02, 2021	55.64	55.93	55.33	55.35	18,023	-0.49(-0.88%)
Nov 01, 2021	54.49	55.85	54.06	55.84	3,131	+1.79(+3.30%)
Oct 29, 2021	54.26	54.35	54.05	54.06	3,377	+0.05(+0.09%)
Oct 28, 2021	53.39	54.01	53.39	54.01	6,849	+0.62(+1.15%)
Oct 27, 2021	54.12	54.12	53.31	53.39	36,513	-1.40(-2.55%)
Oct 26, 2021	54.98		54.79	54.79	6,755	-0.30(-0.55%)
Oct 25, 2021	55.22			55.09	3,389	+0.14(+0.26%)
Oct 22, 2021	54.57	54.95	54.57	54.95	7,925	+0.48(+0.88%)
Oct 21, 2021	54.48	54.65	54.28	54.47	3,453	-0.25(-0.46%)
Oct 20, 2021	53.81	54.77	53.81	54.72	40,673	+1.12(+2.09%)
Oct 19, 2021	53.64	53.64	53.32	53.60	11,153	-0.05(-0.10%)
Oct 18, 2021	53.72	54.10	53.57	53.65	4,311	-0.12(-0.22%)
Oct 15, 2021	54.39	54.39	53.77	53.77	7,339	+0.00(+0.00%)
Oct 14, 2021	53.57	53.77	53.43	53.77	7,258	+0.66(+1.25%)
Oct 13, 2021	53.06	53.18	52.44	53.11	14,496	-0.11(-0.20%)
Oct 12, 2021	53.00	53.38	52.82	53.22	12,756	-0.20(-0.38%)
Oct 11, 2021	54.08	54.31	53.42	53.42	13,458	-0.67(-1.24%)
Oct 08, 2021	53.66	54.26	53.66	54.09	8,482	+0.13(+0.24%)
Oct 07, 2021	53.72	53.99	53.48	53.96	11,702	+0.85(+1.59%)
Oct 06, 2021	52.73	53.14	52.34	53.12	32,466	-0.40(-0.74%)
Oct 05, 2021	53.47	53.84	53.28	53.51	9,580	+0.19(+0.36%)
Oct 04, 2021	53.06	53.61	53.06	53.32	11,381	+0.01(+0.02%)

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.