Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	52.73	52.77	52.58	52.77	10,518	+0.28(+0.53%)
Dec 30, 2021	52.49	52.53	52.44	52.49	2,825	-0.00(-0.00%)
Dec 29, 2021	52.53	52.58	52.49	52.49	4,335	+0.16(+0.31%)
Dec 28, 2021	52.28	52.43	52.19	52.33	5,152	-0.19(-0.36%)
Dec 27, 2021	52.45	52.61	52.30	52.52	57,857	+0.03(+0.06%)
Dec 23, 2021	52.19	52.49	52.19	52.49	14,169	+0.13(+0.25%)
Dec 22, 2021	52.14	52.46	52.14	52.36	12,846	+0.28(+0.54%)
Dec 21, 2021	52.35	52.35	51.98	52.08	8,442	-0.05(-0.10%)
Dec 20, 2021	52.02	52.13	51.98	52.13	23,464	+0.28(+0.55%)
Dec 17, 2021	51.99	52.02	51.85	51.85	3,983	-0.29(-0.56%)
Dec 16, 2021	52.42	52.42	51.11	52.14	53,101	-1.59(-2.95%)
Dec 15, 2021	53.52	53.78	53.50	53.73	2,016	+0.25(+0.47%)
Dec 14, 2021	53.47	53.48	53.48	53.48	414	-0.14(-0.26%)
Dec 13, 2021	53.57	53.67	53.57	53.62	939	-0.16(-0.31%)
Dec 10, 2021	53.61	53.80	53.61	53.78	1,449	+0.16(+0.29%)
Dec 09, 2021	53.46	53.74	53.46	53.62	3,496	-0.23(-0.42%)
Dec 08, 2021	53.87	53.91	53.80	53.85	14,131	+0.37(+0.68%)
Dec 07, 2021	53.50	53.50	53.44	53.48	2,824	+0.09(+0.18%)
Dec 06, 2021	53.43	53.45	53.33	53.39	1,815	-0.08(-0.14%)
Dec 03, 2021	53.38	53.47	53.24	53.47	3,987	+0.07(+0.12%)
Dec 02, 2021	53.41	53.53	53.40	53.40	2,409	+0.00(+0.00%)
Dec 01, 2021	53.47	53.69	53.40	53.40	2,401	+0.08(+0.15%)
Nov 30, 2021	53.61	53.61	53.30	53.32	3,586	+0.23(+0.43%)
Nov 29, 2021	52.97	53.17	52.97	53.09	938	+0.04(+0.07%)
Nov 26, 2021	53.12	53.21	52.88	53.05	64,183	-0.04(-0.08%)
Nov 24, 2021	53.08	53.09	53.03	53.09	900	-0.28(-0.53%)
Nov 23, 2021	53.44	53.44	53.34	53.38	993	-0.06(-0.12%)
Nov 22, 2021	53.59	53.59	53.44	53.44	1,097	-0.22(-0.41%)
Nov 19, 2021	53.93	53.93	53.66	53.66	1,046	-0.47(-0.87%)
Nov 18, 2021	53.94	54.13	54.03	54.13	6,276	+0.29(+0.54%)
Nov 17, 2021	53.85	53.85	53.83	53.84	787	-0.10(-0.19%)
Nov 16, 2021	54.03	54.03	53.93	53.94	3,289	-0.22(-0.40%)
Nov 15, 2021	54.41	54.41	54.16	54.16	981	-0.40(-0.74%)
Nov 12, 2021	54.55	54.62	54.55	54.56	2,604	+0.06(+0.11%)
Nov 11, 2021	54.73	54.77	54.50	54.50	4,169	-0.23(-0.42%)
Nov 10, 2021	55.16		54.73	54.73	9,178	-0.57(-1.02%)
Nov 09, 2021	55.26	55.30	55.26	55.30	1,861	+0.02(+0.05%)
Nov 08, 2021	55.23	55.31	55.23	55.27	1,315	+0.20(+0.36%)
Nov 05, 2021	55.07	55.09	55.07	55.07	1,501	+0.02(+0.04%)
Nov 04, 2021	55.04	55.05	54.96	55.05	1,042	-0.05(-0.08%)
Nov 03, 2021	54.95	55.16	54.95	55.09	684	+0.07(+0.14%)
Nov 02, 2021	54.87	55.06	54.87	55.02	8,192	+0.10(+0.18%)
Nov 01, 2021	54.97	54.97	54.81	54.92	1,788	+0.17(+0.31%)
Oct 29, 2021	55.14	55.22	54.74	54.75	3,215	-0.82(-1.48%)
Oct 28, 2021	55.47	55.57	55.47	55.57	1,427	+0.31(+0.56%)
Oct 27, 2021	55.17	55.32	55.12	55.26	14,798	+0.16(+0.30%)
Oct 26, 2021	55.20		55.09	55.09	1,718	+0.10(+0.19%)
Oct 25, 2021	55.02	55.04	54.94	54.99	5,710	-0.14(-0.26%)
Oct 22, 2021	55.10	55.30	55.08	55.13	2,516	-0.02(-0.04%)
Oct 21, 2021	55.27	55.27	55.09	55.16	59,347	-0.14(-0.26%)
Oct 20, 2021	55.20	55.33	55.20	55.30	1,555	+0.09(+0.17%)
Oct 19, 2021	55.33	55.33	55.11	55.20	1,750	+0.23(+0.41%)
Oct 18, 2021	54.94	55.07	54.94	54.98	1,723	-0.15(-0.28%)
Oct 15, 2021	55.04	55.13	55.02	55.13	52,081	+0.09(+0.17%)
Oct 14, 2021	55.06	55.06	54.98	55.04	817	+0.22(+0.40%)
Oct 13, 2021	54.77	54.82	54.61	54.82	910	+0.38(+0.69%)
Oct 12, 2021	54.41	54.45	54.40	54.45	1,522	-0.14(-0.26%)
Oct 11, 2021	54.59	54.59	54.59	54.59	818	-0.15(-0.28%)
Oct 08, 2021	54.81	54.81	54.74	54.74	3,317	-0.07(-0.13%)
Oct 07, 2021	54.88	54.88	54.81	54.81	571	+0.07(+0.12%)
Oct 06, 2021	54.80	54.83	54.64	54.74	2,286	-0.37(-0.66%)
Oct 05, 2021	55.05	55.20	55.05	55.11	2,408	-0.19(-0.34%)
Oct 04, 2021	55.35	55.35	55.30	55.30	2,957	+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.