Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	54.76	54.82	54.65	54.66	564,234	-0.08(-0.15%)
Dec 30, 2021	54.68	54.75	54.55	54.74	582,363	+0.17(+0.32%)
Dec 29, 2021	54.60	54.65	54.49	54.57	1,298,079	-0.21(-0.38%)
Dec 28, 2021	54.94	54.95	54.73	54.78	790,843	-0.06(-0.12%)
Dec 27, 2021	54.74	54.88	54.70	54.84	1,524,178	+0.10(+0.18%)
Dec 23, 2021	54.79	54.81	54.64	54.74	1,112,061	-0.06(-0.12%)
Dec 22, 2021	54.81	54.82	54.71	54.81	528,035	+0.07(+0.13%)
Dec 21, 2021	54.53	54.75	54.50	54.73	2,320,410	+0.05(+0.08%)
Dec 20, 2021	54.84	54.86	54.65	54.69	636,442	-0.19(-0.35%)
Dec 17, 2021	55.01	55.01	54.81	54.88	1,177,831	+0.12(+0.22%)
Dec 16, 2021	54.78	54.88	54.70	54.76	1,036,601	+0.02(+0.04%)
Dec 15, 2021	54.56	54.76	54.54	54.74	1,655,030	+0.04(+0.07%)
Dec 14, 2021	54.78	54.81	54.62	54.70	4,739,296	-0.19(-0.35%)
Dec 13, 2021	54.87	54.99	54.85	54.89	570,489	+0.21(+0.38%)
Dec 10, 2021	54.74	54.85	54.64	54.68	634,460	+0.05(+0.08%)
Dec 09, 2021	54.74	54.80	54.61	54.64	662,914	-0.02(-0.03%)
Dec 08, 2021	54.84	54.84	54.56	54.66	949,613	-0.26(-0.47%)
Dec 07, 2021	54.92	55.07	54.87	54.91	1,455,129	-0.01(-0.02%)
Dec 06, 2021	55.14	55.16	54.90	54.92	1,644,214	-0.23(-0.41%)
Dec 03, 2021	54.82	55.28	54.80	55.15	2,775,136	+0.33(+0.60%)
Dec 02, 2021	54.77	54.84	54.67	54.82	2,434,443	+0.10(+0.18%)
Dec 01, 2021	54.65	54.76	54.57	54.72	1,308,752	-0.02(-0.03%)
Nov 30, 2021	54.82	54.97	54.80	54.74	3,719,819	+0.10(+0.18%)
Nov 29, 2021	54.41	54.67	54.34	54.64	1,618,594	+0.00(+0.00%)
Nov 26, 2021	54.46	54.65	54.36	54.64	637,829	+0.36(+0.67%)
Nov 24, 2021	54.04	54.27	53.99	54.27	870,726	+0.21(+0.39%)
Nov 23, 2021	54.25	54.28	54.05	54.06	1,133,213	-0.29(-0.54%)
Nov 22, 2021	54.57	54.63	54.33	54.35	887,492	-0.39(-0.72%)
Nov 19, 2021	54.77	54.80	54.69	54.75	2,171,666	+0.16(+0.30%)
Nov 18, 2021	54.45	54.58	54.44	54.58	500,603	+0.10(+0.18%)
Nov 17, 2021	54.28	54.50	54.24	54.48	606,812	+0.15(+0.29%)
Nov 16, 2021	54.35	54.51	54.30	54.33	2,022,936	-0.06(-0.12%)
Nov 15, 2021	54.67	54.68	54.38	54.39	560,267	-0.33(-0.60%)
Nov 12, 2021	54.81	54.85	54.65	54.72	321,293	-0.04(-0.07%)
Nov 11, 2021	54.91	54.92	54.71	54.75	316,167	-0.14(-0.25%)
Nov 10, 2021	55.26			54.89	761,426	-0.46(-0.82%)
Nov 09, 2021	55.42	55.47	55.32	55.35	1,552,490	+0.16(+0.30%)
Nov 08, 2021	55.27	55.27	55.13	55.18	677,744	-0.14(-0.25%)
Nov 05, 2021	55.21	55.37	55.10	55.32	672,621	+0.33(+0.60%)
Nov 04, 2021	54.83	55.06	54.82	54.99	757,777	+0.24(+0.43%)
Nov 03, 2021	54.93	54.94	54.65	54.75	682,551	-0.13(-0.23%)
Nov 02, 2021	54.71	54.90	54.71	54.88	505,441	+0.16(+0.30%)
Nov 01, 2021	54.57	54.73	54.60	54.72	551,848	-0.08(-0.14%)
Oct 29, 2021	54.62	54.86	54.60	54.80	1,053,860	+0.00(+0.00%)
Oct 28, 2021	54.83			54.80	561,770	-0.06(-0.12%)
Oct 27, 2021	54.78	54.95	54.67	54.86	491,453	+0.26(+0.48%)
Oct 26, 2021	54.52	54.60		54.60	460,897	+0.18(+0.33%)
Oct 25, 2021	54.39	54.50	54.38	54.41	373,648	+0.03(+0.05%)
Oct 22, 2021	54.32	54.42	54.26	54.39	747,545	+0.15(+0.27%)
Oct 21, 2021	54.30	54.34	54.19	54.24	586,005	-0.08(-0.15%)
Oct 20, 2021	54.38	54.46	54.31	54.32	587,695	-0.07(-0.13%)
Oct 19, 2021	54.55	54.55	54.40	54.40	771,030	-0.25(-0.45%)
Oct 18, 2021	54.60	54.70	54.51	54.64	1,071,223	-0.06(-0.12%)
Oct 15, 2021	54.70	54.71	54.62	54.70	2,652,041	-0.12(-0.22%)
Oct 14, 2021	54.74	54.84	54.70	54.82	697,177	+0.15(+0.28%)
Oct 13, 2021	54.50	54.68	54.50	54.67	675,824	+0.23(+0.42%)
Oct 12, 2021	54.17	54.46	54.17	54.44	531,119	+0.25(+0.47%)
Oct 11, 2021	54.19	54.27	54.16	54.19	289,324	-0.09(-0.17%)
Oct 08, 2021	54.43	54.43	54.23	54.28	2,197,769	-0.17(-0.32%)
Oct 07, 2021	54.55	54.58	54.45	54.45	639,063	-0.24(-0.43%)
Oct 06, 2021	54.66	54.69	54.59	54.69	1,064,113	+0.01(+0.02%)
Oct 05, 2021	54.77	54.80	54.63	54.68	1,133,409	-0.15(-0.27%)
Oct 04, 2021	54.80	54.87	54.73	54.82	827,720	-0.07(-0.13%)

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.