Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	50.41	50.44		50.41	4,058,206	-0.07(-0.13%)
Jan 28, 2022	50.58	50.60	50.41	50.48	7,160,609	-0.15(-0.30%)
Jan 27, 2022	50.64	50.72	50.53	50.63	6,788,676	-0.01(-0.02%)
Jan 26, 2022	50.83	50.83	50.56	50.64	5,488,555	-0.20(-0.39%)
Jan 25, 2022	50.92	50.94	50.82	50.83	4,284,105	-0.09(-0.18%)
Jan 24, 2022	51.01	51.03	50.91	50.93	6,116,376	-0.05(-0.09%)
Jan 21, 2022	51.07	51.09	50.97	50.97	5,165,716	-0.11(-0.22%)
Jan 20, 2022	51.15	51.16	51.06	51.09	3,367,743	-0.04(-0.07%)
Jan 19, 2022	51.14	51.20	51.11	51.13	4,416,161	+0.00(+0.00%)
Jan 18, 2022	51.21	51.25	51.13	51.13	4,928,831	-0.13(-0.26%)
Jan 14, 2022				51.26	0	-0.08(-0.17%)
Jan 13, 2022	51.33	51.36	51.31	51.34	2,367,681	+0.02(+0.04%)
Jan 12, 2022	51.34	51.36	51.31	51.32	3,821,703	-0.03(-0.06%)
Jan 11, 2022	51.32	51.36	51.30	51.35	4,832,360	-0.01(-0.02%)
Jan 10, 2022	51.47	51.47	51.34	51.36	3,028,638	-0.10(-0.20%)
Jan 07, 2022	51.56	51.56	51.44	51.46	3,181,068	-0.12(-0.24%)
Jan 06, 2022	51.61	51.62	51.55	51.59	2,450,165	-0.06(-0.11%)
Jan 05, 2022	51.73	51.73	51.62	51.64	2,214,644	-0.07(-0.13%)
Jan 04, 2022	51.72	51.77	51.69	51.71	2,652,031	+0.00(+0.00%)
Jan 03, 2022	51.75	51.75	51.70	51.71	1,886,000	-0.03(-0.05%)
Dec 31, 2021	51.79	51.79	51.74	51.74	1,217,291	-0.02(-0.04%)
Dec 30, 2021	51.77	51.78	51.74	51.76	1,742,165	-0.01(-0.02%)
Dec 29, 2021	51.78	51.78	51.76	51.77	1,534,513	-0.03(-0.05%)
Dec 28, 2021	51.78	51.80	51.76	51.79	1,711,018	+0.01(+0.02%)
Dec 27, 2021	51.78	51.79	51.76	51.78	2,341,878	-0.01(-0.02%)
Dec 23, 2021	51.79	51.81	51.75	51.79	1,808,915	+0.02(+0.04%)
Dec 22, 2021	51.69	51.79	51.69	51.78	1,459,386	+0.04(+0.07%)
Dec 21, 2021	51.77	51.77	51.71	51.74	1,410,783	+0.00(+0.00%)
Dec 20, 2021	51.72	51.79	51.72	51.74	1,696,235	-0.01(-0.02%)
Dec 17, 2021	51.74	51.79	51.74	51.75	1,529,484	-0.01(-0.02%)
Dec 16, 2021	51.77	51.77	51.74	51.76	1,575,531	+0.04(+0.07%)
Dec 15, 2021	51.72	51.74	51.70	51.72	1,089,579	-0.03(-0.05%)
Dec 14, 2021	51.73	51.76	51.71	51.75	2,242,915	+0.03(+0.05%)
Dec 13, 2021	51.73	51.75	51.72	51.72	1,809,116	+0.02(+0.04%)
Dec 10, 2021	51.73	51.73	51.68	51.70	1,581,867	+0.04(+0.07%)
Dec 09, 2021	51.67	51.69	51.65	51.66	1,217,833	+0.01(+0.02%)
Dec 08, 2021	51.69	51.69	51.63	51.65	1,775,421	-0.01(-0.02%)
Dec 07, 2021	51.68	51.71	51.66	51.66	1,104,787	-0.02(-0.04%)
Dec 06, 2021	51.75	51.76	51.67	51.68	1,325,510	-0.06(-0.11%)
Dec 03, 2021	51.71	51.76	51.68	51.74	2,757,799	+0.06(+0.11%)
Dec 02, 2021	51.71	51.71	51.66	51.68	1,934,386	-0.05(-0.09%)
Dec 01, 2021	51.71	51.75	51.66	51.73	1,539,379	+0.01(+0.03%)
Nov 30, 2021	51.69	51.75	51.69	51.72	2,492,860	+0.08(+0.16%)
Nov 29, 2021	51.59	51.65	51.59	51.63	1,533,527	+0.01(+0.02%)
Nov 26, 2021	51.56	51.66	51.56	51.62	859,652	+0.11(+0.22%)
Nov 24, 2021	51.49	51.53	51.47	51.51	1,498,043	+0.01(+0.02%)
Nov 23, 2021	51.55	51.55	51.49	51.50	1,361,869	-0.03(-0.05%)
Nov 22, 2021	51.56	51.56	51.50	51.53	1,737,053	-0.03(-0.05%)
Nov 19, 2021	51.51	51.59	51.51	51.56	2,044,001	+0.07(+0.13%)
Nov 18, 2021	51.44	51.51	51.49	51.49	1,167,007	+0.03(+0.05%)
Nov 17, 2021	51.49	51.49	51.42	51.46	1,408,789	+0.00(+0.00%)
Nov 16, 2021	51.50	51.53	51.44	51.46	2,139,676	-0.03(-0.05%)
Nov 15, 2021	51.56	51.56	51.48	51.49	1,565,005	-0.03(-0.05%)
Nov 12, 2021	51.58	51.58	51.52	51.52	1,489,932	+0.01(+0.02%)
Nov 11, 2021	51.56	51.58	51.51	51.51	1,040,064	-0.05(-0.09%)
Nov 10, 2021	51.62		51.54	51.56	1,161,557	-0.05(-0.09%)
Nov 09, 2021	51.60	51.63	51.55	51.60	1,690,654	+0.10(+0.20%)
Nov 08, 2021	51.51	51.51	51.47	51.50	1,213,832	-0.01(-0.02%)
Nov 05, 2021	51.43	51.55	51.43	51.51	1,957,385	+0.08(+0.16%)
Nov 04, 2021	51.39	51.44	51.38	51.42	2,509,525	+0.07(+0.13%)
Nov 03, 2021	51.32	51.37	51.31	51.36	1,315,731	+0.05(+0.09%)
Nov 02, 2021	51.28	51.33	51.28	51.31	1,530,895	+0.05(+0.09%)

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.