Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	53.43			53.48	89,899	-0.01(-0.02%)
Jan 28, 2022	53.67	53.67	53.49	53.49	44,967	-0.18(-0.34%)
Jan 27, 2022	53.76	53.81	53.64	53.67	45,528	-0.09(-0.18%)
Jan 26, 2022	53.96	53.96	53.72	53.76	300,421	-0.20(-0.37%)
Jan 25, 2022	54.14	54.14	53.96	53.96	25,389	-0.12(-0.23%)
Jan 24, 2022	54.19	54.19	54.09	54.09	14,157	-0.12(-0.23%)
Jan 21, 2022	54.26	54.27	54.18	54.21	42,375	-0.03(-0.05%)
Jan 20, 2022	54.24	54.27	54.22	54.24	27,650	-0.02(-0.04%)
Jan 19, 2022	54.28	54.32	54.26	54.26	40,091	-0.05(-0.09%)
Jan 18, 2022	54.35	54.41	54.30	54.30	35,915	-0.08(-0.14%)
Jan 14, 2022				54.38	0	-0.08(-0.14%)
Jan 13, 2022	54.47	54.52	54.43	54.46	226,387	-0.07(-0.12%)
Jan 12, 2022	54.55	54.55	54.50	54.52	66,577	-0.03(-0.05%)
Jan 11, 2022	54.52	54.56	54.49	54.55	19,734	-0.03(-0.05%)
Jan 10, 2022	54.68	54.68	54.54	54.58	44,319	-0.13(-0.25%)
Jan 07, 2022	54.77	54.77	54.64	54.71	25,203	-0.09(-0.16%)
Jan 06, 2022	54.84	54.84	54.75	54.80	18,475	-0.06(-0.11%)
Jan 05, 2022	54.96	54.96	54.83	54.86	12,871	-0.06(-0.11%)
Jan 04, 2022	54.94	54.94	54.84	54.92	23,054	+0.01(+0.03%)
Jan 03, 2022	55.00	55.00	54.88	54.91	36,041	-0.05(-0.09%)
Dec 31, 2021	55.01	55.01	54.92	54.96	14,861	+0.05(+0.08%)
Dec 30, 2021	55.00	55.00	54.90	54.91	27,974	+0.00(+0.00%)
Dec 29, 2021	54.96	54.99	54.91	54.91	18,322	-0.06(-0.10%)
Dec 28, 2021	54.97	54.99	54.92	54.97	21,947	-0.00(-0.00%)
Dec 27, 2021	55.00	55.00	54.90	54.97	55,295	-0.01(-0.02%)
Dec 23, 2021	54.90	55.00	54.90	54.98	46,462	+0.04(+0.07%)
Dec 22, 2021	54.95	55.00	54.89	54.94	25,455	+0.02(+0.03%)
Dec 21, 2021	55.15	55.15	54.86	54.92	29,859	-0.06(-0.10%)
Dec 20, 2021	55.01	55.01	54.91	54.98	26,159	+0.01(+0.02%)
Dec 17, 2021	54.95	54.98	54.94	54.97	22,164	+0.00(+0.00%)
Dec 16, 2021	54.93	54.98	54.92	54.96	15,919	+0.06(+0.10%)
Dec 15, 2021	54.95	54.95	54.82	54.91	24,988	-0.03(-0.06%)
Dec 14, 2021	54.89	54.97	54.89	54.94	29,102	-0.03(-0.06%)
Dec 13, 2021	54.97	54.97	54.91	54.97	14,623	+0.09(+0.17%)
Dec 10, 2021	54.85	54.92	54.85	54.88	24,337	+0.01(+0.02%)
Dec 09, 2021	54.81	54.89	54.81	54.87	8,677	+0.04(+0.06%)
Dec 08, 2021	54.89	54.89	54.82	54.84	4,093	+0.02(+0.04%)
Dec 07, 2021	54.92	54.93	54.81	54.81	22,056	-0.05(-0.09%)
Dec 06, 2021	54.95	54.95	54.82	54.86	6,636	-0.03(-0.05%)
Dec 03, 2021	54.81	54.93	54.80	54.89	53,471	-0.03(-0.05%)
Dec 02, 2021	54.93	54.94	54.87	54.92	11,241	+0.00(+0.00%)
Dec 01, 2021	54.89	54.92	54.85	54.92	9,356	+0.13(+0.23%)
Nov 30, 2021	54.84	54.89	54.79	54.79	18,830	+0.00(+0.01%)
Nov 29, 2021	54.70	54.86	54.70	54.78	29,368	-0.04(-0.07%)
Nov 26, 2021	54.72	54.86	54.72	54.82	14,407	+0.10(+0.18%)
Nov 24, 2021	54.77	54.77	54.67	54.72	11,597	+0.06(+0.10%)
Nov 23, 2021	54.69	54.76	54.67	54.67	32,758	-0.02(-0.03%)
Nov 22, 2021	54.68	54.79	54.68	54.69	27,995	-0.05(-0.09%)
Nov 19, 2021	54.70	54.75	54.70	54.73	9,471	+0.03(+0.06%)
Nov 18, 2021	54.70	54.74	54.70	54.70	14,120	-0.02(-0.04%)
Nov 17, 2021	54.72	54.73	54.67	54.72	29,713	+0.03(+0.05%)
Nov 16, 2021	54.75	54.76	54.69	54.69	26,437	-0.02(-0.04%)
Nov 15, 2021	54.72	54.77	54.69	54.72	20,801	-0.04(-0.07%)
Nov 12, 2021	54.84	54.84	54.72	54.76	17,748	+0.00(+0.01%)
Nov 11, 2021	54.82	54.82	54.74	54.75	7,781	-0.02(-0.03%)
Nov 10, 2021	54.81			54.77	11,967	-0.07(-0.12%)
Nov 09, 2021	54.72	54.84	54.72	54.84	39,892	+0.17(+0.31%)
Nov 08, 2021	54.62	54.71	54.61	54.67	43,215	-0.01(-0.02%)
Nov 05, 2021	54.69	54.69	54.65	54.68	28,546	+0.09(+0.16%)
Nov 04, 2021	54.60	54.61	54.51	54.59	20,923	+0.07(+0.13%)
Nov 03, 2021	54.45	54.57	54.45	54.52	39,832	+0.04(+0.08%)
Nov 02, 2021	54.53	54.53	54.44	54.48	24,516	+0.08(+0.14%)

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.