Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	55.15	55.24	54.18	54.24	3,513,446	-1.13(-2.04%)
Jan 28, 2021	55.33	55.69	55.10	55.37	2,279,358	+0.23(+0.42%)
Jan 27, 2021	55.54	55.79	54.87	55.14	2,719,530	-0.25(-0.45%)
Jan 26, 2021	55.25	55.44	54.91	55.39	2,247,470	+0.18(+0.33%)
Jan 25, 2021	54.80	55.60	54.51	55.21	1,910,312	+0.47(+0.86%)
Jan 22, 2021	55.05	55.20	54.71	54.74	1,689,099	-0.28(-0.51%)
Jan 21, 2021	55.01	55.40	54.90	55.02	1,758,847	-0.12(-0.22%)
Jan 20, 2021	55.32	55.32	54.91	55.14	2,062,899	-0.13(-0.24%)
Jan 19, 2021	55.91	56.08	55.25	55.27	1,776,385	-0.49(-0.88%)
Jan 18, 2021	56.00	56.10	55.62	55.76	669,545	-0.08(-0.14%)
Jan 15, 2021	55.34	55.94	55.09	55.84	2,483,531	+0.89(+1.62%)
Jan 14, 2021	54.88	55.18	54.85	54.95	1,667,342	+0.08(+0.15%)
Jan 13, 2021	55.00	55.20	54.84	54.87	2,026,721	-0.03(-0.05%)
Jan 12, 2021	54.96	55.09	54.67	54.90	1,902,251	-0.21(-0.38%)
Jan 11, 2021	55.36	55.67	54.92	55.11	3,604,366	-0.15(-0.27%)
Jan 08, 2021	55.46	55.58	55.07	55.26	3,352,775	+0.10(+0.18%)
Jan 07, 2021	55.69	55.75	55.05	55.16	4,844,558	-0.63(-1.13%)
Jan 06, 2021	55.90	56.07	55.54	55.79	2,725,292	-0.08(-0.14%)
Jan 05, 2021	55.00	55.95	55.00	55.87	3,978,415	+0.89(+1.62%)
Jan 04, 2021	54.82	55.07	54.39	54.98	2,437,640	+0.55(+1.01%)
Dec 31, 2020		54.43	54.43	54.43	0	-0.17(-0.31%)
Dec 30, 2020	54.72	54.98	54.57	54.60	1,990,102	-0.09(-0.16%)
Dec 29, 2020	54.87	55.09	54.65	54.69	3,253,808	-0.12(-0.22%)
Dec 24, 2020		54.81	54.81	54.81	0	+0.15(+0.27%)
Dec 23, 2020	54.60	54.99	54.60	54.66	2,161,315	+0.06(+0.11%)
Dec 22, 2020	54.87	54.87	54.42	54.60	3,327,546	-0.15(-0.27%)
Dec 21, 2020	55.30	55.30	54.31	54.75	4,404,561	-0.76(-1.37%)
Dec 18, 2020	55.58	55.74	55.26	55.51	7,150,442	+0.08(+0.14%)
Dec 17, 2020	55.92	56.03	55.26	55.43	7,084,790	-0.33(-0.59%)
Dec 16, 2020	55.93	56.30	55.64	55.76	7,022,983	+0.10(+0.18%)
Dec 15, 2020	56.84	56.85	55.64	55.66	5,773,937	-0.86(-1.52%)
Dec 14, 2020	57.81	57.99	56.52	56.52	4,531,307	-2.03(-3.47%)
Dec 11, 2020	58.43	58.67	57.98	58.55	7,468,343	+0.09(+0.15%)
Dec 10, 2020	58.00	58.55	57.68	58.46	7,692,402	+0.07(+0.12%)
Dec 09, 2020	57.90	58.39	57.75	58.39	7,890,067	+0.54(+0.93%)
Dec 08, 2020	57.44	57.92	57.32	57.85	9,489,330	+0.31(+0.54%)
Dec 07, 2020	57.45	57.67	57.21	57.54	5,896,884	+0.25(+0.44%)
Dec 04, 2020	56.75	57.33	56.69	57.29	3,837,764	+0.55(+0.97%)
Dec 03, 2020	56.32	56.97	56.20	56.74	2,868,583	+0.47(+0.84%)
Dec 02, 2020	56.09	56.49	56.04	56.27	2,104,777	+0.18(+0.32%)
Dec 01, 2020	56.66	56.70	56.01	56.09	2,730,554	-0.21(-0.37%)
Nov 30, 2020	57.02	57.04	56.26	56.30	3,694,078	-0.73(-1.28%)
Nov 27, 2020	57.10	57.38	56.78	57.03	1,606,190	+0.17(+0.30%)
Nov 26, 2020	56.75	57.01	56.67	56.86	1,277,902	+0.08(+0.14%)
Nov 25, 2020	57.09	57.09	56.52	56.78	2,300,378	-0.15(-0.26%)
Nov 24, 2020	56.79	57.05	56.51	56.93	2,254,569	+0.47(+0.83%)
Nov 23, 2020	56.65	56.85	56.31	56.46	3,241,513	-0.16(-0.28%)
Nov 20, 2020	56.80	56.86	56.36	56.62	1,893,323	-0.13(-0.23%)
Nov 19, 2020	56.72	56.86	56.40	56.75	1,693,970	+0.10(+0.18%)
Nov 18, 2020	56.87	57.16	56.25	56.65	1,710,548	-0.12(-0.21%)
Nov 17, 2020	56.22	56.93	56.19	56.77	3,435,572	+0.39(+0.69%)
Nov 16, 2020	56.51	56.52	55.98	56.38	5,044,479	+0.50(+0.89%)
Nov 13, 2020	56.41	56.55	55.83	55.88	1,447,440	-0.42(-0.75%)
Nov 12, 2020	56.05	56.60	56.01	56.30	1,577,056	-0.09(-0.16%)
Nov 11, 2020	56.20	56.49	55.95	56.39	1,937,710	+0.65(+1.17%)
Nov 10, 2020	55.05	56.00	55.00	55.74	2,163,277	+0.92(+1.68%)
Nov 09, 2020	54.10	55.23	54.05	54.82	2,940,799	+1.89(+3.57%)
Nov 06, 2020	53.44	53.61	52.52	52.93	3,179,955	-0.30(-0.56%)
Nov 05, 2020	54.81	54.88	53.16	53.23	2,917,528	-1.16(-2.13%)
Nov 04, 2020	54.25	54.83	53.72	54.39	2,781,122	+0.68(+1.27%)
Nov 03, 2020	53.64	54.26	53.55	53.71	925,662	+0.18(+0.34%)

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.