Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	50.28	50.31		50.28	4,068,977	-0.07(-0.13%)
Jan 28, 2022	50.44	50.46	50.28	50.34	7,179,614	-0.15(-0.30%)
Jan 27, 2022	50.50	50.59	50.40	50.49	6,806,693	-0.01(-0.02%)
Jan 26, 2022	50.70	50.70	50.43	50.50	5,503,122	-0.20(-0.39%)
Jan 25, 2022	50.78	50.80	50.69	50.70	4,295,475	-0.09(-0.19%)
Jan 24, 2022	50.88	50.90	50.77	50.79	6,132,610	-0.05(-0.09%)
Jan 21, 2022	50.93	50.95	50.83	50.84	5,179,426	-0.11(-0.22%)
Jan 20, 2022	51.02	51.02	50.92	50.95	3,376,681	-0.04(-0.07%)
Jan 19, 2022	51.01	51.07	50.97	50.99	4,427,882	+0.00(+0.00%)
Jan 18, 2022	51.07	51.11	50.99	50.99	4,941,913	-0.13(-0.26%)
Jan 14, 2022				51.12	0	-0.08(-0.17%)
Jan 13, 2022	51.20	51.22	51.18	51.21	2,373,965	+0.02(+0.04%)
Jan 12, 2022	51.21	51.22	51.18	51.19	3,831,846	-0.03(-0.06%)
Jan 11, 2022	51.19	51.22	51.17	51.22	4,845,185	-0.01(-0.02%)
Jan 10, 2022	51.34	51.34	51.21	51.22	3,036,676	-0.10(-0.20%)
Jan 07, 2022	51.42	51.42	51.30	51.33	3,189,511	-0.12(-0.24%)
Jan 06, 2022	51.47	51.49	51.41	51.45	2,456,668	-0.06(-0.11%)
Jan 05, 2022	51.59	51.59	51.48	51.51	2,220,521	-0.07(-0.13%)
Jan 04, 2022	51.58	51.63	51.55	51.57	2,659,070	+0.00(+0.00%)
Jan 03, 2022	51.61	51.61	51.56	51.57	1,891,006	-0.03(-0.05%)
Dec 31, 2021	51.66	51.66	51.60	51.60	1,220,522	-0.02(-0.04%)
Dec 30, 2021	51.63	51.64	51.60	51.62	1,746,789	-0.01(-0.02%)
Dec 29, 2021	51.65	51.65	51.62	51.63	1,538,585	-0.03(-0.05%)
Dec 28, 2021	51.65	51.66	51.62	51.66	1,715,559	+0.01(+0.02%)
Dec 27, 2021	51.65	51.66	51.62	51.65	2,348,094	-0.01(-0.02%)
Dec 23, 2021	51.66	51.68	51.61	51.66	1,813,716	+0.02(+0.04%)
Dec 22, 2021	51.55	51.65	51.55	51.64	1,463,259	+0.04(+0.07%)
Dec 21, 2021	51.63	51.63	51.57	51.60	1,414,528	+0.00(+0.00%)
Dec 20, 2021	51.58	51.65	51.58	51.60	1,700,737	-0.01(-0.02%)
Dec 17, 2021	51.60	51.65	51.60	51.61	1,533,543	-0.01(-0.02%)
Dec 16, 2021	51.63	51.63	51.60	51.62	1,579,713	+0.04(+0.07%)
Dec 15, 2021	51.58	51.60	51.56	51.58	1,092,471	-0.03(-0.05%)
Dec 14, 2021	51.59	51.62	51.57	51.61	2,248,869	+0.03(+0.05%)
Dec 13, 2021	51.59	51.61	51.58	51.58	1,813,918	+0.02(+0.04%)
Dec 10, 2021	51.59	51.59	51.55	51.56	1,586,065	+0.04(+0.07%)
Dec 09, 2021	51.54	51.55	51.52	51.53	1,221,065	+0.01(+0.02%)
Dec 08, 2021	51.55	51.55	51.50	51.52	1,780,133	-0.01(-0.02%)
Dec 07, 2021	51.55	51.57	51.52	51.53	1,107,719	-0.02(-0.04%)
Dec 06, 2021	51.61	51.62	51.54	51.55	1,329,028	-0.06(-0.11%)
Dec 03, 2021	51.57	51.62	51.55	51.60	2,765,119	+0.06(+0.11%)
Dec 02, 2021	51.57	51.57	51.53	51.55	1,939,520	-0.05(-0.09%)
Dec 01, 2021	51.57	51.61	51.53	51.59	1,543,465	+0.01(+0.03%)
Nov 30, 2021	51.55	51.62	51.55	51.58	2,499,476	+0.08(+0.16%)
Nov 29, 2021	51.46	51.51	51.45	51.49	1,537,597	+0.01(+0.02%)
Nov 26, 2021	51.43	51.52	51.43	51.48	861,934	+0.11(+0.22%)
Nov 24, 2021	51.35	51.39	51.33	51.37	1,502,019	+0.01(+0.02%)
Nov 23, 2021	51.41	51.41	51.35	51.36	1,365,484	-0.03(-0.05%)
Nov 22, 2021	51.42	51.43	51.36	51.39	1,741,663	-0.03(-0.05%)
Nov 19, 2021	51.37	51.46	51.37	51.42	2,049,426	+0.07(+0.13%)
Nov 18, 2021	51.31	51.37	51.35	51.35	1,170,104	+0.03(+0.05%)
Nov 17, 2021	51.35	51.35	51.29	51.33	1,412,528	+0.00(+0.00%)
Nov 16, 2021	51.36	51.39	51.31	51.33	2,145,355	-0.03(-0.05%)
Nov 15, 2021	51.43	51.43	51.34	51.35	1,569,159	-0.03(-0.05%)
Nov 12, 2021	51.45	51.45	51.38	51.38	1,493,886	+0.01(+0.02%)
Nov 11, 2021	51.43	51.45	51.37	51.37	1,042,825	-0.05(-0.09%)
Nov 10, 2021	51.48		51.40	51.42	1,164,640	-0.05(-0.09%)
Nov 09, 2021	51.47	51.49	51.41	51.47	1,695,142	+0.10(+0.20%)
Nov 08, 2021	51.37	51.37	51.33	51.36	1,217,054	-0.01(-0.02%)
Nov 05, 2021	51.30	51.41	51.30	51.37	1,962,580	+0.08(+0.16%)
Nov 04, 2021	51.25	51.31	51.24	51.29	2,516,185	+0.07(+0.13%)
Nov 03, 2021	51.18	51.23	51.18	51.22	1,319,223	+0.05(+0.09%)
Nov 02, 2021	51.15	51.19	51.15	51.18	1,534,958	+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.