Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	50.85			50.84	3,542,595	-0.19(-0.37%)
Jan 28, 2022	50.94	51.04	50.93	51.02	2,217,870	+0.04(+0.07%)
Jan 27, 2022	50.98	51.04	50.98	50.99	2,408,091	+0.11(+0.22%)
Jan 26, 2022	51.01	51.05	50.87	50.87	3,158,783	-0.18(-0.35%)
Jan 25, 2022	51.12	51.16	51.05	51.05	2,575,016	-0.13(-0.26%)
Jan 24, 2022	51.18	51.23	51.15	51.18	2,841,695	+0.01(+0.02%)
Jan 21, 2022	51.19	51.23	51.15	51.17	3,022,601	+0.10(+0.20%)
Jan 20, 2022	51.06	51.08	51.04	51.07	2,240,246	+0.14(+0.28%)
Jan 19, 2022	50.92	50.96	50.90	50.93	2,806,767	+0.00(+0.00%)
Jan 18, 2022	50.99	51.03	50.89	50.93	4,563,796	-0.25(-0.49%)
Jan 14, 2022				51.18	0	-0.13(-0.25%)
Jan 13, 2022	51.27	51.33	51.24	51.31	4,032,740	+0.08(+0.16%)
Jan 12, 2022	51.27	51.29	51.20	51.23	8,457,257	+0.07(+0.13%)
Jan 11, 2022	51.10	51.16	51.09	51.16	3,376,350	+0.02(+0.04%)
Jan 10, 2022	51.09	51.16	51.07	51.14	3,074,985	-0.05(-0.09%)
Jan 07, 2022	51.23	51.23	51.12	51.19	2,675,985	+0.01(+0.02%)
Jan 06, 2022	51.19	51.20	51.14	51.18	3,306,459	-0.11(-0.22%)
Jan 05, 2022	51.35	51.38	51.27	51.29	3,835,030	-0.10(-0.20%)
Jan 04, 2022	51.39	51.43	51.34	51.40	3,313,718	-0.01(-0.02%)
Jan 03, 2022	51.42	51.47	51.38	51.41	4,130,215	-0.14(-0.27%)
Dec 31, 2021	51.55	51.59	51.54	51.55	2,270,242	+0.00(+0.00%)
Dec 30, 2021	51.56	51.56	51.52	51.55	3,629,317	+0.05(+0.09%)
Dec 29, 2021	51.56	51.56	51.45	51.50	12,688,722	-0.21(-0.40%)
Dec 28, 2021	51.71	51.72	51.69	51.70	3,464,058	-0.02(-0.04%)
Dec 27, 2021	51.68	51.72	51.67	51.72	4,614,985	-0.01(-0.02%)
Dec 23, 2021	51.72	51.74	51.66	51.73	2,822,794	-0.11(-0.22%)
Dec 22, 2021	51.83	51.85	51.78	51.85	2,715,168	+0.04(+0.07%)
Dec 21, 2021	52.01	52.03	51.78	51.81	2,386,953	-0.26(-0.51%)
Dec 20, 2021	52.06	52.16	52.04	52.07	2,805,536	-0.05(-0.09%)
Dec 17, 2021	52.09	52.14	52.08	52.12	2,047,648	+0.15(+0.28%)
Dec 16, 2021	51.96	52.08	51.95	51.97	2,338,854	-0.08(-0.16%)
Dec 15, 2021	52.04	52.11	52.00	52.06	2,700,201	-0.08(-0.15%)
Dec 14, 2021	52.12	52.14	52.07	52.13	2,496,264	-0.02(-0.04%)
Dec 13, 2021	52.10	52.17	52.08	52.16	2,144,886	+0.12(+0.23%)
Dec 10, 2021	52.06	52.07	52.01	52.04	2,252,934	+0.00(+0.00%)
Dec 09, 2021	52.02	52.06	51.94	52.04	4,442,749	+0.15(+0.28%)
Dec 08, 2021	51.95	51.98	51.89	51.89	2,150,287	-0.05(-0.10%)
Dec 07, 2021	51.99	52.06	51.95	51.95	2,387,266	-0.12(-0.23%)
Dec 06, 2021	52.09	52.14	52.06	52.06	3,166,451	-0.03(-0.05%)
Dec 03, 2021	51.94	52.14	51.93	52.09	1,962,595	+0.08(+0.16%)
Dec 02, 2021	52.09	52.11	51.98	52.01	2,342,673	+0.03(+0.05%)
Dec 01, 2021	51.88	51.98	51.83	51.98	3,395,839	+0.05(+0.09%)
Nov 30, 2021	51.92	52.01	51.92	51.93	3,050,571	+0.15(+0.30%)
Nov 29, 2021	51.71	51.80	51.70	51.78	2,701,197	-0.08(-0.16%)
Nov 26, 2021	51.72	51.90	51.72	51.86	1,639,563	+0.31(+0.60%)
Nov 24, 2021	51.43	51.55	51.42	51.55	1,841,996	+0.06(+0.12%)
Nov 23, 2021	51.53	51.53	51.47	51.49	2,678,637	-0.27(-0.53%)
Nov 22, 2021	51.85	51.87	51.73	51.76	2,304,980	-0.15(-0.30%)
Nov 19, 2021	51.86	51.94	51.86	51.92	2,798,311	+0.17(+0.33%)
Nov 18, 2021	51.70	51.75	51.72	51.74	2,325,259	+0.06(+0.12%)
Nov 17, 2021	51.56	51.69	51.55	51.68	2,860,223	+0.08(+0.16%)
Nov 16, 2021	51.62	51.65	51.59	51.60	2,206,638	-0.07(-0.14%)
Nov 15, 2021	51.73	51.75	51.64	51.67	2,317,968	-0.06(-0.12%)
Nov 12, 2021	51.71	51.75	51.68	51.73	1,864,947	+0.08(+0.16%)
Nov 11, 2021	51.67	51.71	51.65	51.65	1,739,343	-0.07(-0.14%)
Nov 10, 2021	51.90		51.70	51.73	2,781,491	-0.27(-0.52%)
Nov 09, 2021	51.93	52.01	51.93	52.00	2,431,146	+0.24(+0.46%)
Nov 08, 2021	51.88	51.88	51.75	51.76	2,200,522	-0.16(-0.31%)
Nov 05, 2021	51.83	51.93	51.82	51.92	2,401,920	+0.21(+0.41%)
Nov 04, 2021	51.60	51.73	51.59	51.71	2,965,469	+0.20(+0.38%)
Nov 03, 2021	51.54	51.56	51.43	51.52	2,615,729	-0.05(-0.11%)
Nov 02, 2021	51.49	51.58	51.49	51.57	3,162,430	+0.19(+0.37%)

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.