Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	52.82		52.55	52.76	65,446	-0.06(-0.11%)
Jan 28, 2022	52.60	53.10	52.35	52.82	39,671	+0.15(+0.28%)
Jan 27, 2022	52.95	53.07	52.60	52.67	27,190	-0.37(-0.70%)
Jan 26, 2022	53.65	53.65	53.00	53.04	31,775	-0.42(-0.79%)
Jan 25, 2022	53.27	53.46	53.12	53.46	44,972	-0.07(-0.13%)
Jan 24, 2022	53.29	53.53	53.02	53.53	82,790	-0.01(-0.02%)
Jan 21, 2022	53.49	53.63	53.45	53.54	45,202	-0.06(-0.11%)
Jan 20, 2022	53.92	53.92	53.46	53.60	50,731	-0.10(-0.19%)
Jan 19, 2022	54.00	54.00	53.66	53.70	54,594	-0.02(-0.04%)
Jan 18, 2022	53.69	54.00	53.61	53.72	68,442	-0.33(-0.61%)
Jan 14, 2022				54.05	0	+0.22(+0.41%)
Jan 13, 2022	54.14	54.26	53.83	53.83	34,954	-0.34(-0.63%)
Jan 12, 2022	54.09	54.31	54.09	54.17	159,523	-0.07(-0.13%)
Jan 11, 2022	53.85	54.24	53.80	54.24	61,169	+0.43(+0.80%)
Jan 10, 2022	53.85	53.85	53.50	53.81	82,384	-0.02(-0.05%)
Jan 07, 2022	54.00	54.36	53.80	53.84	43,510	-0.14(-0.27%)
Jan 06, 2022	54.00	54.10	53.92	53.98	35,654	-0.02(-0.04%)
Jan 05, 2022	54.47	54.47	54.00	54.00	72,416	-0.47(-0.86%)
Jan 04, 2022	54.64	54.64	54.40	54.47	36,301	-0.06(-0.12%)
Jan 03, 2022	54.55	54.58	54.45	54.53	113,034	-0.06(-0.11%)
Dec 31, 2021	54.66	54.66	54.56	54.59	38,407	+0.02(+0.03%)
Dec 30, 2021	54.60	54.65	54.58	54.58	45,685	-0.02(-0.04%)
Dec 29, 2021	54.81	54.81	54.57	54.60	30,316	-0.28(-0.52%)
Dec 28, 2021	54.92	54.92	54.83	54.88	54,379	-0.09(-0.15%)
Dec 27, 2021	54.96	54.97	54.84	54.97	452,639	+0.02(+0.04%)
Dec 23, 2021	54.88	55.00	54.85	54.95	100,317	+0.16(+0.29%)
Dec 22, 2021	55.00	55.00	54.58	54.79	51,902	+0.22(+0.40%)
Dec 21, 2021	54.60	54.62	54.30	54.57	49,262	+0.27(+0.49%)
Dec 20, 2021	54.22	54.37	54.21	54.30	345,864	-0.11(-0.20%)
Dec 17, 2021	54.35	54.56	54.30	54.41	25,830	+0.01(+0.02%)
Dec 16, 2021	54.58	54.60	54.40	54.40	28,703	-0.10(-0.18%)
Dec 15, 2021	54.32	54.50	54.19	54.50	41,444	+0.23(+0.42%)
Dec 14, 2021	54.38	54.38	54.15	54.27	37,823	-0.09(-0.17%)
Dec 13, 2021	54.31	54.43	54.27	54.36	41,091	-0.00(-0.01%)
Dec 10, 2021	54.33	54.47	54.23	54.36	23,058	+0.14(+0.27%)
Dec 09, 2021	54.37	54.42	54.22	54.22	46,236	-0.24(-0.44%)
Dec 08, 2021	54.80	54.80	54.39	54.46	45,925	+0.02(+0.04%)
Dec 07, 2021	54.20	54.71	54.20	54.44	63,762	+0.36(+0.67%)
Dec 06, 2021	53.88	54.20	53.87	54.08	35,845	+0.20(+0.37%)
Dec 03, 2021	54.01	54.01	53.80	53.88	34,485	-1.19(-2.16%)
Dec 02, 2021	54.53	55.07	54.53	55.07	43,481	+0.42(+0.77%)
Dec 01, 2021	54.99	55.03	54.65	54.65	43,544	+0.03(+0.06%)
Nov 30, 2021	54.85	54.92	54.55	54.62	103,682	-0.22(-0.40%)
Nov 29, 2021	54.68	54.94	54.68	54.84	28,019	+0.30(+0.54%)
Nov 26, 2021	54.78	54.79	54.30	54.54	43,188	-0.67(-1.21%)
Nov 24, 2021	55.00	55.22	54.98	55.21	34,770	+0.09(+0.16%)
Nov 23, 2021	55.24	55.26	55.08	55.12	25,524	-0.12(-0.22%)
Nov 22, 2021	55.50	55.64	55.24	55.24	34,723	-0.18(-0.32%)
Nov 19, 2021	55.51	55.60	55.42	55.42	31,962	-0.19(-0.34%)
Nov 18, 2021	55.78	55.78	55.53	55.61	25,184	-0.04(-0.07%)
Nov 17, 2021	55.75	55.75	55.62	55.65	34,311	-0.07(-0.13%)
Nov 16, 2021	55.70	55.76	55.62	55.72	36,225	+0.03(+0.05%)
Nov 15, 2021	55.75	55.75	55.67	55.69	27,090	-0.06(-0.12%)
Nov 12, 2021	55.68	55.83	55.68	55.75	35,346	+0.00(+0.01%)
Nov 11, 2021	55.90	55.90	55.75	55.75	18,997	-0.10(-0.18%)
Nov 10, 2021	56.10		55.85	55.85	28,399	-0.31(-0.55%)
Nov 09, 2021	56.25	56.25	56.05	56.16	36,511	+0.06(+0.12%)
Nov 08, 2021	56.23	56.23	56.02	56.09	35,455	-0.02(-0.04%)
Nov 05, 2021	55.83	56.12	55.83	56.12	41,099	+0.29(+0.53%)
Nov 04, 2021	55.71	55.86	55.71	55.83	49,634	+0.17(+0.30%)
Nov 03, 2021	55.65	55.72	55.60	55.66	20,428	+0.01(+0.02%)
Nov 02, 2021	55.56	55.70	55.46	55.65	43,312	+0.15(+0.27%)

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.