Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.05		46.81	46.81	0	+0.62(+1.34%)
Jan 28, 2022	45.91	46.19	45.82	46.19	851	+0.04(+0.08%)
Jan 27, 2022	47.15	47.19	45.84	46.15	1,182	-0.74(-1.58%)
Jan 26, 2022	46.50	47.11	46.50	46.89	1,356	+1.18(+2.58%)
Jan 25, 2022	45.11	45.71	44.76	45.71	4,240	-0.18(-0.39%)
Jan 24, 2022	45.51	45.89	45.02	45.89	2,152	-0.80(-1.70%)
Jan 21, 2022	47.12	47.12	46.69	46.69	3,903	-1.62(-3.36%)
Jan 19, 2022				48.31	225	+0.20(+0.42%)
Jan 18, 2022	48.14	48.42	47.96	48.11	1,742	-0.76(-1.56%)
Jan 14, 2022				48.87	0	-0.09(-0.18%)
Jan 13, 2022	49.34	49.34	48.96	48.96	1,366	+0.24(+0.49%)
Jan 11, 2022				48.72	173	+0.46(+0.96%)
Jan 10, 2022	48.37	48.37	48.06	48.25	1,059	-0.61(-1.24%)
Jan 07, 2022	48.93	48.93	48.68	48.86	2,285	-0.30(-0.60%)
Jan 06, 2022	49.37	49.64	49.15	49.15	1,784	-0.14(-0.29%)
Jan 05, 2022	49.11	49.78	49.11	49.30	1,717	-0.03(-0.07%)
Jan 04, 2022	49.03	49.33	49.03	49.33	494	+0.05(+0.11%)
Jan 03, 2022	49.51	49.52	49.28	49.28	957	+0.10(+0.19%)
Dec 31, 2021	49.37	49.37	49.12	49.18	2,526	-0.28(-0.57%)
Dec 30, 2021	49.12	49.46	49.12	49.46	1,010	+0.14(+0.29%)
Dec 29, 2021	49.17	49.32	49.17	49.32	366	+0.21(+0.42%)
Dec 28, 2021	49.67	49.67	49.12	49.12	759	-0.05(-0.09%)
Dec 27, 2021	49.12	49.16	49.12	49.16	386	+0.41(+0.85%)
Dec 23, 2021	48.70	48.75	48.68	48.75	4,078	+0.11(+0.23%)
Dec 22, 2021	48.62	48.64	48.40	48.64	664	+0.77(+1.61%)
Dec 21, 2021	48.05	48.05	47.46	47.87	444	+0.19(+0.40%)
Dec 20, 2021	47.62	47.68	47.29	47.68	2,650	-0.03(-0.06%)
Dec 17, 2021	48.10	48.54	47.51	47.70	3,309	-1.03(-2.11%)
Dec 16, 2021	48.86	49.26	48.52	48.73	5,502	+0.32(+0.65%)
Dec 15, 2021	48.25	48.49	48.19	48.42	2,828	+0.30(+0.63%)
Dec 14, 2021	48.54	48.63	48.01	48.12	7,591	-0.61(-1.25%)
Dec 13, 2021	48.92	49.09	48.01	48.72	2,135	+0.08(+0.16%)
Dec 10, 2021	48.63	49.12	48.53	48.64	2,523	-0.55(-1.11%)
Dec 09, 2021	49.17	49.19	48.63	49.19	2,826	-0.14(-0.28%)
Dec 08, 2021	49.00	49.55	48.98	49.33	1,417	+0.17(+0.34%)
Dec 07, 2021	48.67	49.21	48.67	49.16	5,236	+1.13(+2.35%)
Dec 06, 2021	47.75	48.03	47.75	48.03	571	+0.40(+0.84%)
Dec 03, 2021	47.99	47.99	47.59	47.63	1,789	-0.36(-0.74%)
Dec 02, 2021	48.33	48.33	47.99	47.99	2,559	-0.06(-0.13%)
Dec 01, 2021	48.72	48.72	48.05	48.05	2,667	-0.28(-0.57%)
Nov 30, 2021	48.83	48.83	48.01	48.33	4,435	-0.28(-0.58%)
Nov 29, 2021	48.65	48.65	48.34	48.61	1,303	-0.05(-0.10%)
Nov 26, 2021	49.05	49.05	48.66	48.66	613	-0.89(-1.80%)
Nov 24, 2021	49.70	49.70	49.52	49.55	1,978	-0.52(-1.04%)
Nov 23, 2021	50.23	50.38	49.85	50.07	2,017	-0.66(-1.31%)
Nov 22, 2021	50.75	50.75	50.73	50.73	1,025	-0.33(-0.64%)
Nov 19, 2021	51.42	51.42	51.05	51.06	1,321	-0.66(-1.27%)
Nov 18, 2021	51.63	51.72	51.68	51.72	1,033	+0.27(+0.53%)
Nov 17, 2021	51.35	51.44	51.35	51.44	766	-0.11(-0.22%)
Nov 15, 2021		51.56	51.56	51.56	305	-0.00(-0.01%)
Nov 12, 2021	51.56	51.56	51.32	51.56	1,195	+0.48(+0.95%)
Nov 10, 2021		51.08	51.08	51.08	77	-0.62(-1.20%)
Nov 09, 2021	51.60	51.70	51.60	51.70	674	-0.14(-0.27%)
Nov 04, 2021		51.84	51.84	51.84	247	-0.14(-0.27%)
Nov 03, 2021	51.46	51.98	51.43	51.98	1,893	+0.71(+1.38%)

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.