Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	59.87	60.35	59.68	60.08	58,133	+0.28(+0.46%)
Dec 30, 2021	60.06	60.23	59.77	59.81	71,739	-0.15(-0.25%)
Dec 29, 2021	59.54	60.09	59.40	59.95	109,279	+0.41(+0.70%)
Dec 28, 2021	59.47	59.61	59.31	59.54	56,727	+0.17(+0.28%)
Dec 27, 2021	58.89	59.37	58.66	59.37	108,723	+0.80(+1.37%)
Dec 23, 2021	58.54	58.81	58.53	58.57	76,683	+0.27(+0.46%)
Dec 22, 2021	57.57	58.31	57.57	58.31	86,915	+0.71(+1.23%)
Dec 21, 2021	57.21	57.62	57.05	57.59	102,112	+0.94(+1.66%)
Dec 20, 2021	56.78	57.03	55.92	56.66	234,648	-0.86(-1.49%)
Dec 17, 2021	58.22	58.29	57.37	57.51	129,751	-0.84(-1.44%)
Dec 16, 2021	58.71	58.93	58.05	58.35	156,041	-0.02(-0.03%)
Dec 15, 2021	57.61	58.45	57.49	58.37	117,782	+0.80(+1.39%)
Dec 14, 2021	58.20	58.30	57.24	57.57	126,431	-0.83(-1.42%)
Dec 13, 2021	58.46	58.69	58.20	58.40	133,927	+0.01(+0.02%)
Dec 10, 2021	58.69	58.76	58.23	58.39	98,019	+0.02(+0.03%)
Dec 09, 2021	58.97	59.03	58.35	58.37	98,943	-0.69(-1.17%)
Dec 08, 2021	58.94	59.13	58.81	59.06	144,797	+0.26(+0.44%)
Dec 07, 2021	58.45	59.17	58.41	58.81	132,066	+0.87(+1.50%)
Dec 06, 2021	57.45	58.24	57.28	57.94	194,038	+0.96(+1.68%)
Dec 03, 2021	57.70	57.70	56.46	56.98	167,465	-0.42(-0.74%)
Dec 02, 2021	56.26	57.57	56.22	57.41	186,097	+1.32(+2.36%)
Dec 01, 2021	57.16	57.96	56.05	56.08	128,820	-0.51(-0.91%)
Nov 30, 2021	58.04	58.30	56.53	56.60	244,624	-1.68(-2.88%)
Nov 29, 2021	58.17	58.56	57.81	58.27	136,045	+0.63(+1.10%)
Nov 26, 2021	58.11	58.59	57.50	57.64	131,830	-1.17(-2.00%)
Nov 24, 2021	58.98	58.98	58.54	58.82	129,162	-0.28(-0.47%)
Nov 23, 2021	59.16	59.32	58.68	59.09	159,860	-0.24(-0.40%)
Nov 22, 2021	59.67	60.16	59.30	59.33	203,724	-0.23(-0.38%)
Nov 19, 2021	59.04	59.74	59.03	59.56	128,740	+0.52(+0.89%)
Nov 18, 2021	59.09	58.99	58.90	59.03	291,230	+0.16(+0.27%)
Nov 17, 2021	58.98	59.07	58.52	58.88	90,072	-0.03(-0.05%)
Nov 16, 2021	58.54	59.17	58.50	58.91	120,991	+0.47(+0.81%)
Nov 15, 2021	58.98	59.00	58.33	58.43	123,561	-0.40(-0.69%)
Nov 12, 2021	58.65	58.91	58.41	58.84	103,127	+0.41(+0.71%)
Nov 11, 2021	58.68	58.68	58.26	58.42	85,094	-0.02(-0.03%)
Nov 10, 2021	58.37			58.44	362,850	+0.04(+0.07%)
Nov 09, 2021	58.40	58.45	58.16	58.40	257,028	+0.05(+0.08%)
Nov 08, 2021	58.16	58.35	57.85	58.35	179,302	+0.48(+0.84%)
Nov 05, 2021	57.67	58.04	57.48	57.87	118,744	+0.23(+0.39%)
Nov 04, 2021	57.10	57.71	56.94	57.64	334,401	+0.53(+0.93%)
Nov 03, 2021	57.42	57.44	56.52	57.11	216,181	-0.44(-0.77%)
Nov 02, 2021	57.26	57.58	57.02	57.55	230,482	+0.35(+0.60%)
Nov 01, 2021	57.22	57.17	56.89	57.21	686,726	+0.01(+0.02%)
Oct 29, 2021	56.72	57.22		57.20	128,173	+0.35(+0.61%)
Oct 28, 2021	56.15	56.85	56.15	56.85	146,947	+0.94(+1.68%)
Oct 27, 2021	56.66	56.69	55.88	55.91	133,640	-0.76(-1.34%)
Oct 26, 2021	57.08		56.65	56.67	131,560	-0.24(-0.42%)
Oct 25, 2021	56.64	57.16	56.38	56.91	184,459	+0.28(+0.49%)
Oct 22, 2021	56.52	56.89	56.51	56.64	127,207	+0.28(+0.49%)
Oct 21, 2021	56.19	56.36	55.82	56.36	105,675	+0.17(+0.30%)
Oct 20, 2021	55.80	56.32	55.80	56.19	593,733	+0.34(+0.60%)
Oct 19, 2021	55.71	56.00	55.62	55.86	125,322	+0.35(+0.62%)
Oct 18, 2021	55.28	55.63	54.94	55.51	200,409	+0.03(+0.05%)
Oct 15, 2021	55.68	55.80	55.47	55.48	203,308	+0.16(+0.29%)
Oct 14, 2021	54.78	55.36	54.78	55.32	190,495	+1.08(+1.98%)
Oct 13, 2021	54.11	54.46	53.85	54.25	163,446	+0.25(+0.46%)
Oct 12, 2021	54.22	54.37	53.87	54.00	159,987	-0.11(-0.20%)
Oct 11, 2021	54.69	54.86	54.11	54.11	266,109	-0.58(-1.06%)
Oct 08, 2021	55.24	55.25	54.59	54.69	148,406	-0.45(-0.82%)
Oct 07, 2021	55.00	55.49	55.00	55.14	132,346	+0.59(+1.09%)
Oct 06, 2021	54.23	54.59	53.63	54.55	184,130	-0.02(-0.04%)
Oct 05, 2021	54.23	54.92	53.99	54.57	357,109	+0.49(+0.91%)
Oct 04, 2021	54.27	54.55	53.64	54.08	397,913	-0.25(-0.45%)

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.