Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	48.28	49.41		49.39	51,116	+0.64(+1.31%)
Jan 28, 2022	48.13	48.75	47.57	48.75	195,376	+0.61(+1.26%)
Jan 27, 2022	49.30	49.58	47.96	48.14	102,841	-0.64(-1.31%)
Jan 26, 2022	50.00	50.28	48.38	48.78	58,363	-0.74(-1.50%)
Jan 25, 2022	49.05	49.91	48.38	49.53	22,885	-0.31(-0.62%)
Jan 24, 2022	48.15	49.90	47.99	49.84	62,440	+0.88(+1.80%)
Jan 21, 2022	49.29	49.81	48.83	48.95	56,320	-0.58(-1.18%)
Jan 20, 2022	50.73	51.16	49.45	49.54	6,572	-1.09(-2.16%)
Jan 19, 2022	51.58	51.58	50.60	50.63	62,239	-0.88(-1.71%)
Jan 18, 2022	52.11	52.50	51.43	51.51	88,891	-1.01(-1.92%)
Jan 14, 2022				52.52	0	+0.25(+0.48%)
Jan 13, 2022	52.08	52.74	52.08	52.26	22,629	+0.43(+0.82%)
Jan 12, 2022	52.24	52.24	51.77	51.84	20,596	-0.30(-0.58%)
Jan 11, 2022	51.95	52.21	51.32	52.14	11,105	+0.26(+0.50%)
Jan 10, 2022	51.94	51.94	51.46	51.88	61,889	-0.13(-0.24%)
Jan 07, 2022	52.26	52.47	51.91	52.00	16,094	-0.20(-0.39%)
Jan 06, 2022	52.12	52.44	51.85	52.21	27,060	+0.40(+0.77%)
Jan 05, 2022	52.79	52.96	51.78	51.81	26,294	-0.84(-1.60%)
Jan 04, 2022	52.19	52.93	52.19	52.65	56,863	+0.76(+1.47%)
Jan 03, 2022	52.08	52.16	51.66	51.89	13,647	+0.52(+1.01%)
Dec 31, 2021	51.38	51.60	51.21	51.37	16,990	+0.08(+0.16%)
Dec 30, 2021	51.79	51.92	51.29	51.29	8,272	-0.25(-0.49%)
Dec 29, 2021	51.44	51.61	51.39	51.54	13,120	+0.18(+0.36%)
Dec 28, 2021	51.08	51.62	51.08	51.35	52,099	+0.07(+0.13%)
Dec 27, 2021	50.53	51.29	50.53	51.29	54,373	+0.65(+1.28%)
Dec 23, 2021	50.17	50.83	50.17	50.64	24,174	+0.33(+0.67%)
Dec 22, 2021	49.72	50.30	49.66	50.30	27,902	+0.51(+1.02%)
Dec 21, 2021	49.01	49.83	49.01	49.79	16,355	+1.23(+2.54%)
Dec 20, 2021	48.73	48.73	47.76	48.56	39,401	-0.88(-1.78%)
Dec 17, 2021	49.57	49.90	49.03	49.44	19,116	-0.31(-0.63%)
Dec 16, 2021	50.37	50.52	49.50	49.76	15,111	-0.20(-0.40%)
Dec 15, 2021	49.14	50.13	49.03	49.96	34,168	+0.38(+0.76%)
Dec 14, 2021	49.49	50.27	49.49	49.58	28,886	-0.19(-0.39%)
Dec 13, 2021	50.24	50.24	49.57	49.77	33,116	-0.64(-1.26%)
Dec 10, 2021	50.44	50.44	50.02	50.41	10,580	+0.09(+0.17%)
Dec 09, 2021	50.36	50.51	50.27	50.32	5,915	-0.32(-0.63%)
Dec 08, 2021	50.52	50.89	50.52	50.64	113,744	+0.14(+0.29%)
Dec 07, 2021	50.63	51.00	50.37	50.50	40,250	+0.17(+0.34%)
Dec 06, 2021	49.35	50.68	49.35	50.32	14,183	+1.42(+2.91%)
Dec 03, 2021	49.56	49.56	48.84	48.90	23,614	-0.36(-0.72%)
Dec 02, 2021	48.71	49.51	48.71	49.25	31,302	+1.34(+2.79%)
Dec 01, 2021	49.72	49.72	47.86	47.92	18,919	-0.45(-0.93%)
Nov 30, 2021	48.84	48.84	48.06	48.37	20,489	-0.96(-1.95%)
Nov 29, 2021	50.33	50.33	49.29	49.33	9,857	-0.31(-0.62%)
Nov 26, 2021	49.88	49.98	48.99	49.64	34,792	-1.83(-3.55%)
Nov 24, 2021	51.39	51.68	51.39	51.47	5,862	-0.29(-0.56%)
Nov 23, 2021	51.57	51.81	51.43	51.76	5,778	+0.22(+0.43%)
Nov 22, 2021	51.51	52.06	51.51	51.54	197,087	+0.61(+1.19%)
Nov 19, 2021	50.88	51.28	50.88	50.93	9,910	-0.45(-0.87%)
Nov 18, 2021	51.77	51.42	51.30	51.38	13,919	-0.31(-0.59%)
Nov 17, 2021	51.67	51.73	51.42	51.68	47,465	-0.49(-0.94%)
Nov 16, 2021	52.08	52.33	51.97	52.17	11,657	+0.05(+0.10%)
Nov 15, 2021	52.34	52.34	52.05	52.12	9,728	+0.04(+0.07%)
Nov 12, 2021	52.23	52.26	52.05	52.09	6,791	-0.09(-0.17%)
Nov 11, 2021	51.95	52.33	51.95	52.17	10,118	+0.36(+0.69%)
Nov 10, 2021	51.92			51.82	22,417	-0.19(-0.36%)
Nov 09, 2021	51.83	52.13	51.80	52.00	20,642	-0.13(-0.25%)
Nov 08, 2021	52.53	52.56	52.05	52.13	15,932	-0.03(-0.06%)
Nov 05, 2021	51.71	52.41	51.71	52.16	14,019	+0.82(+1.59%)
Nov 04, 2021	51.92	51.98	51.10	51.34	14,048	-0.37(-0.71%)
Nov 03, 2021	50.65	51.94	50.65	51.71	15,816	+1.01(+1.99%)
Nov 02, 2021	50.73	50.73	50.48	50.70	20,584	-0.23(-0.45%)

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.