Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	56.82	57.02	56.72	56.75	5,449,084	-0.10(-0.18%)
Dec 30, 2021	56.76	56.98	56.76	56.85	4,566,533	+0.10(+0.18%)
Dec 29, 2021	56.77	56.82	56.61	56.75	3,409,880	-0.09(-0.16%)
Dec 28, 2021	56.92	57.01	56.83	56.84	4,021,464	-0.02(-0.03%)
Dec 27, 2021	56.53	56.88	56.51	56.86	4,171,548	+0.34(+0.61%)
Dec 23, 2021	56.23	56.62	56.22	56.52	3,742,390	+0.35(+0.63%)
Dec 22, 2021	55.62	56.19	55.57	56.17	7,734,973	+0.44(+0.80%)
Dec 21, 2021	55.32	55.72	55.28	55.72	4,072,198	+0.73(+1.33%)
Dec 20, 2021	54.84	55.00	54.65	54.99	6,658,778	-0.36(-0.64%)
Dec 17, 2021	55.56	55.72	55.33	55.35	6,942,740	-0.61(-1.09%)
Dec 16, 2021	56.26	56.34	55.81	55.96	6,230,372	+0.06(+0.11%)
Dec 15, 2021	55.43	55.91	55.06	55.90	7,230,506	+0.46(+0.82%)
Dec 14, 2021	55.39	55.66	55.21	55.44	9,161,369	-0.22(-0.39%)
Dec 13, 2021	56.01	56.05	55.62	55.66	4,330,269	-0.65(-1.15%)
Dec 10, 2021	56.29	56.37	56.11	56.31	2,760,197	+0.08(+0.15%)
Dec 09, 2021	56.33	56.40	56.17	56.22	4,429,955	-0.40(-0.71%)
Dec 08, 2021	56.52	56.69	56.42	56.63	3,247,664	+0.11(+0.19%)
Dec 07, 2021	56.12	56.53	56.12	56.52	2,883,211	+1.09(+1.96%)
Dec 06, 2021	55.16	55.48	54.96	55.43	4,065,763	+0.48(+0.88%)
Dec 03, 2021	55.40	55.47	54.63	54.95	6,101,949	-0.37(-0.66%)
Dec 02, 2021	55.01	55.48	54.97	55.31	4,799,120	+0.74(+1.36%)
Dec 01, 2021	55.56	55.84	54.55	54.57	6,703,329	-0.16(-0.30%)
Nov 30, 2021	55.06	55.26	54.97	54.74	8,183,766	-0.44(-0.79%)
Nov 29, 2021	55.37	55.43	54.94	55.17	3,175,722	+0.25(+0.45%)
Nov 26, 2021	55.33	55.38	54.72	54.93	3,282,583	-1.63(-2.87%)
Nov 24, 2021	56.16	56.55	56.10	56.55	2,100,600	-0.26(-0.45%)
Nov 23, 2021	56.75	56.96	56.54	56.81	2,545,950	-0.03(-0.05%)
Nov 22, 2021	57.14	57.27	56.82	56.84	2,083,772	-0.36(-0.62%)
Nov 19, 2021	57.35	57.42	57.16	57.19	1,923,836	-0.37(-0.63%)
Nov 18, 2021	57.53	57.56	57.51	57.56	2,049,627	-0.13(-0.22%)
Nov 17, 2021	57.79	57.79	57.59	57.69	1,571,669	-0.16(-0.28%)
Nov 16, 2021	57.93	58.00	57.84	57.85	2,072,287	-0.09(-0.16%)
Nov 15, 2021	58.29	58.29	57.90	57.94	3,652,929	-0.14(-0.24%)
Nov 12, 2021	57.90	58.08	57.82	58.08	1,583,605	+0.31(+0.54%)
Nov 11, 2021	57.75	57.89	57.68	57.77	1,622,192	-0.13(-0.22%)
Nov 10, 2021	57.79			57.90	2,430,258	-0.05(-0.08%)
Nov 09, 2021	58.09	58.13	57.76	57.94	2,832,039	-0.16(-0.27%)
Nov 08, 2021	58.05	58.14	58.01	58.10	2,351,549	+0.21(+0.36%)
Nov 05, 2021	57.88	57.89	57.65	57.89	2,491,470	+0.10(+0.17%)
Nov 04, 2021	57.79	57.84	57.57	57.79	1,745,780	-0.05(-0.09%)
Nov 03, 2021	57.41	57.90	57.30	57.84	3,098,070	+0.38(+0.67%)
Nov 02, 2021	57.49	57.58	57.42	57.46	2,774,361	-0.29(-0.51%)
Nov 01, 2021	57.42	57.77	57.54	57.75	2,556,082	+0.56(+0.97%)
Oct 29, 2021	57.15	57.22	57.01	57.19	2,013,639	-0.50(-0.87%)
Oct 28, 2021	57.37	57.69	57.33	57.69	1,466,782	+0.42(+0.73%)
Oct 27, 2021	57.48	57.60	57.24	57.27	2,033,436	-0.31(-0.54%)
Oct 26, 2021	57.88			57.58	2,463,155	-0.02(-0.03%)
Oct 25, 2021	57.56	57.69	57.37	57.60	1,981,580	+0.04(+0.06%)
Oct 22, 2021	57.57	57.79	57.36	57.57	2,326,059	+0.19(+0.33%)
Oct 21, 2021	57.34	57.50	57.28	57.37	1,867,290	-0.37(-0.63%)
Oct 20, 2021	57.63	57.79	57.54	57.74	3,103,202	+0.18(+0.32%)
Oct 19, 2021	57.41	57.61	57.36	57.56	1,702,982	+0.44(+0.77%)
Oct 18, 2021	56.92	57.18	56.86	57.12	4,574,235	-0.17(-0.30%)
Oct 15, 2021	57.13	57.32	57.04	57.29	2,122,197	+0.48(+0.85%)
Oct 14, 2021	56.79	56.92	56.66	56.81	2,339,951	+0.47(+0.83%)
Oct 13, 2021	56.07	56.39	55.93	56.34	3,159,417	+0.63(+1.13%)
Oct 12, 2021	55.86	55.94	55.69	55.71	2,921,647	-0.06(-0.11%)
Oct 11, 2021	56.11	56.27	55.77	55.78	2,689,755	-0.17(-0.31%)
Oct 08, 2021	56.01	56.07	55.84	55.95	1,284,339	+0.05(+0.08%)
Oct 07, 2021	55.67	56.05	55.64	55.90	2,350,381	+0.66(+1.19%)
Oct 06, 2021	54.72	55.27	54.57	55.25	3,913,154	-0.35(-0.62%)
Oct 05, 2021	55.33	55.76	55.27	55.59	1,986,422	+0.37(+0.68%)
Oct 04, 2021	55.60	55.60	54.95	55.22	3,723,233	-0.59(-1.06%)

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.