Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	60.54	60.78	60.11	60.55	891,651	+0.00(+0.00%)
Dec 30, 2021	60.26	60.88	60.25	60.55	964,628	+0.29(+0.48%)
Dec 29, 2021	60.00	60.32	59.90	60.26	944,063	+0.00(+0.00%)
Dec 28, 2021	59.96	60.55	59.95	60.26	867,947	-0.43(-0.71%)
Dec 27, 2021	60.35	60.70	60.14	60.69	850,987	-0.08(-0.13%)
Dec 23, 2021	60.37	60.93	60.35	60.77	1,011,193	+0.38(+0.63%)
Dec 22, 2021	59.48	60.39	59.45	60.39	1,257,794	+0.37(+0.62%)
Dec 21, 2021	59.09	60.12	59.07	60.02	1,388,512	+1.41(+2.41%)
Dec 20, 2021	58.86	59.16	58.40	58.61	1,672,129	-1.18(-1.97%)
Dec 17, 2021	59.78	60.31	59.62	59.79	1,772,221	+0.39(+0.66%)
Dec 16, 2021	59.35	59.73	59.19	59.40	1,647,307	+1.44(+2.48%)
Dec 15, 2021	57.51	58.10	57.15	57.96	2,339,842	+0.11(+0.19%)
Dec 14, 2021	58.17	58.68	57.78	57.85	1,191,338	+0.19(+0.33%)
Dec 13, 2021	57.89	57.89	57.35	57.66	2,304,395	-0.26(-0.45%)
Dec 10, 2021	57.95	58.10	57.55	57.92	1,253,391	+0.52(+0.91%)
Dec 09, 2021	57.88	57.88	57.28	57.40	2,163,865	-0.44(-0.76%)
Dec 08, 2021	57.72	57.86	57.48	57.84	2,581,421	-0.60(-1.03%)
Dec 07, 2021	58.71	58.92	58.33	58.44	1,427,285	-0.13(-0.22%)
Dec 06, 2021	56.94	58.93	56.92	58.57	2,281,886	+2.11(+3.74%)
Dec 03, 2021	56.54	56.54	55.87	56.46	2,379,773	+0.06(+0.11%)
Dec 02, 2021	55.93	56.69	55.93	56.40	2,451,511	+1.48(+2.69%)
Dec 01, 2021	56.68	56.75	54.89	54.92	2,297,739	-0.80(-1.44%)
Nov 30, 2021	56.61	56.76	55.12	55.72	4,164,289	-1.64(-2.86%)
Nov 29, 2021	58.26	58.54	57.07	57.36	1,828,732	-0.89(-1.53%)
Nov 26, 2021	57.78	58.40	57.06	58.25	3,460,581	-0.45(-0.77%)
Nov 24, 2021	58.25	58.82	58.25	58.70	1,428,183	-0.20(-0.34%)
Nov 23, 2021	58.82	59.02	58.52	58.90	955,746	+0.40(+0.68%)
Nov 22, 2021	58.54	59.22	58.48	58.50	904,619	-0.04(-0.07%)
Nov 19, 2021	58.82	59.05	58.35	58.54	2,343,043	-0.89(-1.50%)
Nov 18, 2021	59.41	59.44	59.29	59.43	1,956,780	-0.05(-0.08%)
Nov 17, 2021	59.50	59.83	59.30	59.48	2,852,732	-0.50(-0.83%)
Nov 16, 2021	60.45	60.72	59.86	59.98	810,799	-0.03(-0.05%)
Nov 15, 2021	59.95	60.23	59.81	60.01	882,161	+0.42(+0.70%)
Nov 12, 2021	59.86	60.00	59.51	59.59	1,214,425	-0.42(-0.70%)
Nov 11, 2021	60.12	60.32	59.88	60.01	874,043	-0.64(-1.06%)
Nov 10, 2021	60.97		60.06	60.65	1,380,837	+0.53(+0.88%)
Nov 09, 2021	60.41	60.53	59.87	60.12	993,016	-0.17(-0.28%)
Nov 08, 2021	60.47	60.60	60.05	60.29	962,694	-0.49(-0.81%)
Nov 05, 2021	60.52	60.92	60.33	60.78	1,370,617	+1.28(+2.15%)
Nov 04, 2021	59.72	59.78	59.11	59.50	2,758,638	-1.29(-2.12%)
Nov 03, 2021	59.56	60.82	59.55	60.79	1,524,092	+0.73(+1.22%)
Nov 02, 2021	60.26	60.39	59.95	60.06	1,449,733	-0.45(-0.74%)
Nov 01, 2021	60.21	60.67	60.10	60.51	2,072,927	-0.71(-1.16%)
Oct 29, 2021	61.90	62.26	60.88	61.22	4,706,539	-1.31(-2.09%)
Oct 28, 2021	61.30	64.39	60.81	62.53	9,177,643	+5.36(+9.38%)
Oct 27, 2021	57.61	57.71	56.88	57.17	4,147,005	+0.26(+0.46%)
Oct 26, 2021	57.15			56.91	2,474,134	+0.65(+1.16%)
Oct 25, 2021	56.09	56.46	55.78	56.26	1,780,084	+0.05(+0.09%)
Oct 22, 2021	56.32	56.41	56.03	56.21	2,363,574	+0.21(+0.38%)
Oct 21, 2021	56.35	56.41	55.80	56.00	2,789,438	-0.45(-0.80%)
Oct 20, 2021	56.67	56.82	56.39	56.45	2,172,043	+0.53(+0.95%)
Oct 19, 2021	55.59	55.95	55.40	55.92	2,532,239	+0.56(+1.01%)
Oct 18, 2021	55.17	55.79	55.07	55.36	3,125,764	+0.07(+0.13%)
Oct 15, 2021	56.00	56.01	55.19	55.29	4,384,011	-1.06(-1.88%)
Oct 14, 2021	56.52	56.95	56.30	56.35	3,913,534	+0.73(+1.31%)
Oct 13, 2021	54.80	55.82	54.62	55.62	3,506,941	+1.41(+2.60%)
Oct 12, 2021	54.19	54.45	54.08	54.21	5,769,953	-0.16(-0.29%)
Oct 11, 2021	55.20	55.20	54.33	54.37	3,499,469	-0.58(-1.06%)
Oct 08, 2021	55.15	55.51	54.83	54.95	2,868,173	+0.18(+0.33%)
Oct 07, 2021	55.27	55.55	54.71	54.77	4,891,063	-0.27(-0.49%)
Oct 06, 2021	54.49	55.03	54.30	55.04	5,175,998	-1.14(-2.03%)
Oct 05, 2021	56.29	56.35	55.88	56.18	4,674,084	-0.22(-0.39%)
Oct 04, 2021	56.65	56.97	56.22	56.40	2,683,018	-0.10(-0.18%)

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.