Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	48.45	49.18		49.14	110,941	+0.64(+1.32%)
Jan 28, 2022	47.50	48.46	47.10	48.50	203,572	+0.93(+1.94%)
Jan 27, 2022	48.39	48.69	47.43	47.58	111,579	-0.46(-0.96%)
Jan 26, 2022	48.93	49.28	47.95	48.04	182,571	-0.46(-0.95%)
Jan 25, 2022	48.12	48.78	47.70	48.50	93,482	-0.14(-0.29%)
Jan 24, 2022	48.35	48.66	47.22	48.64	129,440	-0.17(-0.34%)
Jan 21, 2022	48.89	49.30	48.65	48.81	208,852	+0.01(+0.02%)
Jan 20, 2022	49.48	49.90	48.78	48.80	46,715	-0.77(-1.55%)
Jan 19, 2022	50.18	50.48	49.50	49.57	186,535	-0.43(-0.87%)
Jan 18, 2022	50.20	50.26	49.78	50.00	81,571	-0.57(-1.13%)
Jan 14, 2022				50.57	0	-0.29(-0.56%)
Jan 13, 2022	51.08	51.25	50.86	50.86	120,939	-0.03(-0.05%)
Jan 12, 2022	50.84	51.06	50.70	50.89	208,109	+0.15(+0.29%)
Jan 11, 2022	50.67	50.78	50.16	50.74	421,155	+0.06(+0.13%)
Jan 10, 2022	50.63	50.70	50.23	50.68	59,370	-0.29(-0.56%)
Jan 07, 2022	51.18	51.27	50.85	50.96	59,713	-0.23(-0.45%)
Jan 06, 2022	51.28	51.43	50.99	51.19	125,511	-0.12(-0.23%)
Jan 05, 2022	52.24	52.25	51.22	51.31	78,582	-1.01(-1.93%)
Jan 04, 2022	52.24	52.53	52.19	52.32	54,364	+0.19(+0.36%)
Jan 03, 2022	52.42	52.45	51.56	52.14	183,622	-0.17(-0.32%)
Dec 31, 2021	52.21	52.60	52.21	52.30	201,959	+0.07(+0.14%)
Dec 30, 2021	52.18	52.41	52.04	52.23	168,158	+0.11(+0.21%)
Dec 29, 2021	51.81	52.21	51.68	52.12	134,818	+0.45(+0.88%)
Dec 28, 2021	51.57	51.81	51.56	51.67	39,134	+0.08(+0.16%)
Dec 27, 2021	50.90	51.59	50.88	51.58	76,911	+0.73(+1.44%)
Dec 23, 2021	51.03	51.07	50.66	50.85	84,873	-0.07(-0.15%)
Dec 22, 2021	50.50	50.94	50.50	50.93	132,291	+0.43(+0.84%)
Dec 21, 2021	50.25	50.65	50.25	50.50	83,436	+0.59(+1.19%)
Dec 20, 2021	49.87	49.92	49.34	49.91	157,861	-0.48(-0.95%)
Dec 17, 2021	50.32	50.80	50.31	50.39	75,214	-0.01(-0.02%)
Dec 16, 2021	50.68	50.81	50.09	50.40	137,537	-0.18(-0.36%)
Dec 15, 2021	50.01	50.63	49.75	50.58	45,827	+0.75(+1.50%)
Dec 14, 2021	50.28	50.47	49.67	49.83	183,986	-0.63(-1.25%)
Dec 13, 2021	50.16	50.60	49.92	50.46	61,564	+0.05(+0.11%)
Dec 10, 2021	50.50	50.50	50.13	50.40	140,613	+0.11(+0.22%)
Dec 09, 2021	50.70	50.70	50.18	50.29	135,130	-0.55(-1.08%)
Dec 08, 2021	50.51	50.87	50.37	50.84	48,573	+0.44(+0.87%)
Dec 07, 2021	50.38	50.53	50.26	50.40	61,260	+0.51(+1.03%)
Dec 06, 2021	49.47	50.19	49.47	49.89	106,873	+0.76(+1.54%)
Dec 03, 2021	49.53	49.66	48.79	49.13	107,483	-0.12(-0.24%)
Dec 02, 2021	48.43	49.56	48.41	49.25	124,476	+1.02(+2.12%)
Dec 01, 2021	49.40	49.75	48.09	48.23	204,356	-0.53(-1.09%)
Nov 30, 2021	49.38	49.43	48.76	48.76	107,820	-0.92(-1.86%)
Nov 29, 2021	49.76	49.94	49.33	49.68	95,812	+0.35(+0.70%)
Nov 26, 2021	50.03	50.16	49.12	49.33	131,797	-1.49(-2.93%)
Nov 24, 2021	50.27	50.84	50.26	50.82	142,917	+0.43(+0.85%)
Nov 23, 2021	50.17	50.47	50.13	50.40	156,459	+0.26(+0.51%)
Nov 22, 2021	50.40	50.48	50.11	50.14	75,595	-0.24(-0.47%)
Nov 19, 2021	50.55	50.64	50.27	50.38	44,006	-0.32(-0.63%)
Nov 18, 2021	50.62	50.73	50.55	50.70	150,809	+0.16(+0.33%)
Nov 17, 2021	50.31	50.56	49.68	50.53	150,656	+0.08(+0.16%)
Nov 16, 2021	50.68	50.75	50.31	50.45	121,665	-0.18(-0.36%)
Nov 15, 2021	50.45	50.66	50.39	50.63	81,321	+0.22(+0.44%)
Nov 12, 2021	50.45	50.51	50.23	50.41	597,951	+0.07(+0.15%)
Nov 11, 2021	50.29	50.35	50.06	50.34	210,077	+0.07(+0.15%)
Nov 10, 2021	50.34	50.59	50.22	50.27	434,488	-0.25(-0.49%)
Nov 09, 2021	50.49	50.57	50.35	50.51	88,259	-0.03(-0.05%)
Nov 08, 2021	50.68	50.72	50.37	50.54	103,200	-0.05(-0.09%)
Nov 05, 2021	50.53	50.97	50.52	50.59	62,368	+0.37(+0.73%)
Nov 04, 2021	50.50	50.69	50.07	50.22	108,535	-0.20(-0.40%)
Nov 03, 2021	50.02	50.47	50.02	50.42	54,102	+0.36(+0.71%)
Nov 02, 2021	49.95	50.17	49.84	50.07	67,843	+0.32(+0.64%)

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.