Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	49.03	49.80		49.79	983,414	+0.62(+1.27%)
Jan 28, 2022	48.61	49.14	48.32	49.16	1,069,884	+0.29(+0.60%)
Jan 27, 2022	49.25	49.46	48.74	48.87	522,907	-0.12(-0.25%)
Jan 26, 2022	49.65	49.77	48.75	48.99	622,374	+0.11(+0.23%)
Jan 25, 2022	48.55	49.12	48.16	48.88	602,037	-0.25(-0.52%)
Jan 24, 2022	48.65	49.19	47.77	49.13	1,109,612	-0.67(-1.35%)
Jan 21, 2022	50.29	50.37	49.80	49.80	533,686	-0.79(-1.57%)
Jan 20, 2022	51.04	51.29	50.54	50.60	514,388	-0.33(-0.65%)
Jan 19, 2022	51.24	51.32	50.88	50.93	297,666	+0.10(+0.20%)
Jan 18, 2022	51.01	51.11	50.71	50.82	297,083	-0.72(-1.39%)
Jan 14, 2022				51.54	0	-0.07(-0.13%)
Jan 13, 2022	52.15	52.15	51.57	51.61	279,460	-0.34(-0.65%)
Jan 12, 2022	51.72	51.97	51.72	51.95	407,212	+0.43(+0.84%)
Jan 11, 2022	50.97	51.51	50.82	51.51	245,365	+0.64(+1.26%)
Jan 10, 2022	50.77	50.92	50.46	50.87	362,877	-0.69(-1.34%)
Jan 07, 2022	51.32	51.61	51.16	51.56	244,474	+0.31(+0.61%)
Jan 06, 2022	51.34	51.51	51.14	51.25	357,148	-0.25(-0.49%)
Jan 05, 2022	52.12	52.19	51.47	51.50	275,227	-0.39(-0.75%)
Jan 04, 2022	51.96	52.07	51.73	51.89	335,304	+0.09(+0.16%)
Jan 03, 2022	51.71	51.81	51.48	51.81	309,114	+0.46(+0.90%)
Dec 31, 2021	51.42	51.58	51.26	51.34	545,679	+0.02(+0.04%)
Dec 30, 2021	51.50	51.59	51.28	51.32	155,747	-0.16(-0.30%)
Dec 29, 2021	51.39	51.55	51.34	51.48	131,407	+0.06(+0.11%)
Dec 28, 2021	51.43	51.58	51.42	51.42	213,061	+0.05(+0.09%)
Dec 27, 2021	51.00	51.39	51.00	51.38	138,585	+0.51(+1.00%)
Dec 23, 2021	50.61	50.96	50.60	50.87	343,456	+0.28(+0.56%)
Dec 22, 2021	49.96	50.58	49.92	50.58	248,280	+0.62(+1.25%)
Dec 21, 2021	49.59	49.96	49.54	49.96	427,895	+0.69(+1.40%)
Dec 20, 2021	49.10	49.33	48.97	49.27	254,484	-0.04(-0.08%)
Dec 17, 2021	49.67	49.76	49.27	49.31	314,565	-0.73(-1.45%)
Dec 16, 2021	50.25	50.31	49.86	50.04	423,948	+0.12(+0.25%)
Dec 15, 2021	49.39	49.94	49.17	49.92	293,953	+0.65(+1.32%)
Dec 14, 2021	49.43	49.63	49.11	49.26	253,631	-0.40(-0.80%)
Dec 13, 2021	49.97	49.99	49.59	49.66	294,041	-0.42(-0.85%)
Dec 10, 2021	50.05	50.15	49.90	50.09	194,494	+0.15(+0.30%)
Dec 09, 2021	50.12	50.16	49.91	49.94	302,481	-0.49(-0.98%)
Dec 08, 2021	50.41	50.51	50.27	50.43	175,306	+0.18(+0.35%)
Dec 07, 2021	49.87	50.28	49.85	50.25	241,046	+0.97(+1.97%)
Dec 06, 2021	49.12	49.35	48.95	49.28	439,117	+0.62(+1.26%)
Dec 03, 2021	49.11	49.13	48.36	48.67	687,969	-0.34(-0.69%)
Dec 02, 2021	48.77	49.15	48.71	49.00	1,156,033	+0.56(+1.15%)
Dec 01, 2021	49.28	49.62	48.43	48.44	2,059,178	-0.24(-0.50%)
Nov 30, 2021	49.05	49.22	48.98	48.69	1,374,817	-0.33(-0.67%)
Nov 29, 2021	49.14	49.15	48.77	49.01	328,408	+0.29(+0.59%)
Nov 26, 2021	49.09	49.14	48.54	48.72	558,519	-1.30(-2.59%)
Nov 24, 2021	49.59	50.02	49.56	50.02	230,480	-0.26(-0.52%)
Nov 23, 2021	50.27	50.44	50.01	50.28	249,163	-0.18(-0.35%)
Nov 22, 2021	50.71	50.86	50.44	50.46	219,488	-0.37(-0.73%)
Nov 19, 2021	51.06	51.07	50.79	50.83	456,343	-0.66(-1.29%)
Nov 18, 2021	51.44	51.51	51.47	51.49	168,027	+0.05(+0.09%)
Nov 17, 2021	51.41	51.48	51.35	51.45	155,337	+0.12(+0.24%)
Nov 16, 2021	51.48	51.53	51.33	51.33	408,564	-0.12(-0.24%)
Nov 15, 2021	51.73	51.74	51.42	51.45	256,077	-0.18(-0.34%)
Nov 12, 2021	51.57	51.67	51.47	51.62	258,704	+0.17(+0.33%)
Nov 11, 2021	51.55	51.61	51.43	51.46	269,742	+0.16(+0.31%)
Nov 10, 2021	51.72		51.23	51.30	441,848	-0.61(-1.17%)
Nov 09, 2021	52.04	52.08	51.73	51.90	449,520	+0.02(+0.04%)
Nov 08, 2021	51.95	52.05	51.85	51.88	203,359	+0.04(+0.07%)
Nov 05, 2021	51.80	51.88	51.65	51.85	323,087	+0.07(+0.13%)
Nov 04, 2021	51.76	51.79	51.61	51.78	448,229	-0.21(-0.41%)
Nov 03, 2021	51.52	52.02	51.45	52.00	355,470	+0.50(+0.98%)
Nov 02, 2021	51.45	51.55	51.41	51.49	237,299	-0.09(-0.18%)

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.