Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	56.23	56.63	56.10	56.13	15,021,739	-0.17(-0.30%)
Dec 30, 2021	55.71	56.46	55.71	56.30	13,643,209	+0.58(+1.04%)
Dec 29, 2021	55.87	55.90	55.50	55.72	12,928,295	-0.21(-0.37%)
Dec 28, 2021	56.14	56.18	55.93	55.93	9,709,964	-0.21(-0.37%)
Dec 27, 2021	55.85	56.17	55.85	56.13	11,857,700	+0.29(+0.52%)
Dec 23, 2021	55.65	55.94	55.47	55.84	11,058,350	+0.26(+0.47%)
Dec 22, 2021	55.13	55.58	55.01	55.58	14,220,147	+0.32(+0.58%)
Dec 21, 2021	54.79	55.28	54.77	55.26	14,127,017	+0.90(+1.66%)
Dec 20, 2021	54.37	54.42	54.02	54.36	25,508,050	-0.73(-1.33%)
Dec 17, 2021	55.07	55.34	54.91	55.09	22,599,782	-0.34(-0.61%)
Dec 16, 2021	55.75	56.00	55.32	55.43	25,548,858	+0.07(+0.14%)
Dec 15, 2021	55.21	55.42	54.62	55.36	29,207,290	-0.13(-0.24%)
Dec 14, 2021	55.31	55.64	55.26	55.49	25,320,816	-0.12(-0.22%)
Dec 13, 2021	56.08	56.11	55.49	55.61	16,181,216	-0.90(-1.59%)
Dec 10, 2021	56.42	56.55	56.30	56.51	11,917,658	+0.09(+0.16%)
Dec 09, 2021	56.55	56.72	56.36	56.42	14,491,312	-0.35(-0.61%)
Dec 08, 2021	56.51	56.86	56.39	56.76	18,306,054	+0.28(+0.49%)
Dec 07, 2021	56.30	56.53	56.24	56.49	14,033,488	+0.84(+1.52%)
Dec 06, 2021	55.16	55.66	54.94	55.65	16,610,510	+0.43(+0.78%)
Dec 03, 2021	55.88	55.98	54.97	55.21	20,875,438	-0.71(-1.26%)
Dec 02, 2021	55.88	56.27	55.62	55.92	21,279,428	+0.67(+1.21%)
Dec 01, 2021	55.92	56.30	55.23	55.25	20,151,892	+0.12(+0.22%)
Nov 30, 2021	55.16	55.44	55.10	55.13	20,420,370	+0.02(+0.03%)
Nov 29, 2021	55.44	55.44	54.94	55.11	20,231,440	+0.17(+0.32%)
Nov 26, 2021	55.28	55.30	54.66	54.94	11,515,265	-1.82(-3.20%)
Nov 24, 2021	56.53	56.78	56.39	56.76	10,553,367	-0.09(-0.16%)
Nov 23, 2021	56.89	57.10	56.60	56.85	13,957,985	-0.02(-0.03%)
Nov 22, 2021	57.25	57.40	56.87	56.87	10,578,842	-0.49(-0.85%)
Nov 19, 2021	57.53	57.67	57.31	57.35	10,582,255	-0.08(-0.14%)
Nov 18, 2021	57.55	57.49	57.17	57.43	10,549,907	-0.62(-1.07%)
Nov 17, 2021	58.42	58.43	57.91	58.06	13,858,288	-0.31(-0.53%)
Nov 16, 2021	58.42	58.51	58.19	58.37	11,308,736	+0.00(+0.00%)
Nov 15, 2021	58.68	58.71	58.31	58.37	11,587,512	-0.17(-0.28%)
Nov 12, 2021	58.36	58.59	58.27	58.53	10,572,309	+0.17(+0.30%)
Nov 11, 2021	58.14	58.49	58.12	58.36	8,988,859	+0.92(+1.60%)
Nov 10, 2021	57.75			57.44	10,756,977	-0.22(-0.38%)
Nov 09, 2021	57.91	58.08	57.56	57.66	11,448,590	-0.21(-0.36%)
Nov 08, 2021	57.73	57.91	57.66	57.87	6,591,319	+0.52(+0.91%)
Nov 05, 2021	57.57	57.57	57.14	57.35	9,848,056	-0.03(-0.05%)
Nov 04, 2021	57.57	57.61	57.18	57.38	8,324,141	-0.11(-0.19%)
Nov 03, 2021	57.13	57.58	56.94	57.49	10,957,385	+0.29(+0.51%)
Nov 02, 2021	57.32	57.33	57.13	57.20	6,975,927	-0.51(-0.89%)
Nov 01, 2021	57.25	57.71	57.57	57.71	10,914,170	+0.46(+0.80%)
Oct 29, 2021	57.35	57.42	56.94	57.25	22,372,930	-0.74(-1.28%)
Oct 28, 2021	57.76	57.99	57.58	57.99	17,574,770	+0.05(+0.08%)
Oct 27, 2021	58.11	58.37	57.92	57.95	18,017,978	-0.42(-0.72%)
Oct 26, 2021	58.86			58.37	33,588,116	-0.34(-0.58%)
Oct 25, 2021	58.66	58.77	58.36	58.71	21,763,672	+0.33(+0.57%)
Oct 22, 2021	58.57	58.83	58.19	58.38	23,684,370	-0.13(-0.22%)
Oct 21, 2021	58.56	58.65	58.41	58.51	26,942,594	-0.50(-0.85%)
Oct 20, 2021	59.11	59.11	58.85	59.01	11,391,590	-0.03(-0.05%)
Oct 19, 2021	58.75	59.08	58.64	59.04	10,743,280	+0.73(+1.26%)
Oct 18, 2021	58.09	58.47	58.04	58.31	10,733,353	-0.15(-0.25%)
Oct 15, 2021	58.04	58.53	57.96	58.45	10,861,058	+0.72(+1.26%)
Oct 14, 2021	57.85	57.91	57.54	57.73	8,920,538	+0.17(+0.30%)
Oct 13, 2021	57.25	57.65	57.12	57.55	10,493,176	+0.81(+1.42%)
Oct 12, 2021	57.06	57.16	56.73	56.75	10,345,700	-0.32(-0.56%)
Oct 11, 2021	57.43	57.59	57.02	57.07	8,657,547	-0.08(-0.14%)
Oct 08, 2021	57.10	57.26	56.97	57.15	10,764,822	+0.13(+0.23%)
Oct 07, 2021	56.70	57.22	56.65	57.02	7,510,012	+1.10(+1.97%)
Oct 06, 2021	55.37	55.95	55.26	55.92	16,421,828	-0.31(-0.55%)
Oct 05, 2021	56.01	56.43	55.96	56.23	10,785,128	+0.40(+0.72%)
Oct 04, 2021	56.23	56.26	55.47	55.83	14,746,255	-0.83(-1.46%)

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.