Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	49.85	50.67		50.59	695,190	+0.62(+1.23%)
Jan 28, 2022	49.23	50.07	49.00	49.98	1,097,956	+0.63(+1.29%)
Jan 27, 2022	49.76	50.21	49.22	49.34	1,163,030	-0.20(-0.40%)
Jan 26, 2022	49.95	50.46	49.29	49.54	943,091	+0.04(+0.07%)
Jan 25, 2022	48.99	49.80	48.22	49.50	1,071,819	+0.18(+0.36%)
Jan 24, 2022	49.24	49.49	48.33	49.33	1,248,831	-0.66(-1.32%)
Jan 21, 2022	50.63	50.83	49.74	49.99	1,058,429	-0.86(-1.69%)
Jan 20, 2022	51.30	51.57	50.83	50.84	843,600	-0.22(-0.44%)
Jan 19, 2022	51.99	51.99	50.88	51.07	1,149,620	-0.74(-1.43%)
Jan 18, 2022	51.38	51.87	51.13	51.81	636,258	+0.41(+0.80%)
Jan 14, 2022				51.40	0	-0.08(-0.16%)
Jan 13, 2022	51.27	51.73	51.27	51.48	663,044	+0.33(+0.65%)
Jan 12, 2022	50.92	51.45	50.87	51.15	944,036	+0.45(+0.88%)
Jan 11, 2022	50.08	50.75	49.84	50.70	513,562	+0.71(+1.41%)
Jan 10, 2022	50.31	50.31	49.69	50.00	613,569	-0.14(-0.29%)
Jan 07, 2022	49.71	50.26	49.71	50.14	755,589	+0.42(+0.85%)
Jan 06, 2022	49.69	50.00	49.24	49.72	774,422	+0.08(+0.16%)
Jan 05, 2022	49.95	50.27	49.58	49.64	880,756	-0.13(-0.27%)
Jan 04, 2022	50.30	50.37	49.73	49.77	1,315,135	-0.08(-0.16%)
Jan 03, 2022	50.08	50.35	49.79	49.85	393,670	+0.07(+0.14%)
Dec 31, 2021	49.41	49.92	49.33	49.78	638,010	+0.47(+0.96%)
Dec 30, 2021	49.14	49.43	49.14	49.31	440,341	+0.13(+0.27%)
Dec 29, 2021	49.41	49.52	49.16	49.17	732,961	-0.56(-1.13%)
Dec 28, 2021	49.59	50.05	49.59	49.74	378,001	+0.07(+0.14%)
Dec 27, 2021	48.98	49.66	48.81	49.66	270,935	+0.82(+1.68%)
Dec 23, 2021	48.55	48.95	48.55	48.84	643,501	+0.46(+0.94%)
Dec 22, 2021	47.98	48.40	47.89	48.39	597,578	+0.43(+0.89%)
Dec 21, 2021	47.40	48.07	47.33	47.96	1,019,283	+0.67(+1.42%)
Dec 20, 2021	47.38	47.60	46.83	47.29	1,129,230	-0.64(-1.34%)
Dec 17, 2021	48.19	48.55	47.96	47.93	783,722	-0.74(-1.52%)
Dec 16, 2021	48.70	49.05	48.57	48.67	586,087	+0.37(+0.76%)
Dec 15, 2021	48.19	48.42	47.88	48.31	519,985	+0.17(+0.35%)
Dec 14, 2021	48.19	48.78	48.09	48.14	570,394	-0.11(-0.22%)
Dec 13, 2021	48.46	48.48	48.06	48.24	570,818	-0.50(-1.03%)
Dec 10, 2021	48.77	49.03	48.60	48.74	382,833	-0.05(-0.11%)
Dec 09, 2021	48.80	49.13	48.66	48.80	557,792	-0.24(-0.49%)
Dec 08, 2021	48.90	49.18	48.64	49.04	685,965	+0.19(+0.38%)
Dec 07, 2021	48.82	49.01	48.62	48.85	678,374	+0.53(+1.09%)
Dec 06, 2021	48.03	48.66	47.91	48.32	881,564	+0.72(+1.50%)
Dec 03, 2021	48.21	48.30	47.35	47.61	999,378	-0.38(-0.78%)
Dec 02, 2021	47.39	48.29	47.25	47.98	1,102,534	+0.93(+1.98%)
Dec 01, 2021	48.37	48.39	47.05	47.05	906,565	-0.39(-0.83%)
Nov 30, 2021	47.72	47.74	46.91	47.45	1,487,987	-0.65(-1.36%)
Nov 29, 2021	48.62	48.78	47.63	48.10	935,357	-0.04(-0.09%)
Nov 26, 2021	48.13	48.30	47.55	48.15	681,292	-1.05(-2.13%)
Nov 24, 2021	49.21	49.21	48.79	49.19	595,578	-0.08(-0.16%)
Nov 23, 2021	49.15	49.52	48.99	49.27	3,332,598	-0.01(-0.02%)
Nov 22, 2021	49.47	49.65	49.02	49.28	3,299,925	-0.18(-0.36%)
Nov 19, 2021	49.06	49.58	48.77	49.46	2,535,854	-0.02(-0.04%)
Nov 18, 2021	49.78	49.50	49.17	49.48	2,028,097	-0.25(-0.50%)
Nov 17, 2021	49.69	49.97	49.59	49.72	555,091	-0.06(-0.12%)
Nov 16, 2021	49.79	50.40	49.69	49.79	716,951	+0.00(+0.00%)
Nov 15, 2021	50.03	50.09	49.74	49.79	440,905	+0.03(+0.05%)
Nov 12, 2021	49.72	49.81	49.58	49.76	378,630	-0.02(-0.04%)
Nov 11, 2021	49.67	49.96	49.51	49.78	378,286	-0.12(-0.23%)
Nov 10, 2021	50.77		49.89	49.89	866,687	-0.78(-1.54%)
Nov 09, 2021	50.71	50.81	50.21	50.67	486,075	-0.21(-0.42%)
Nov 08, 2021	50.48	50.92	50.44	50.88	640,831	+0.59(+1.18%)
Nov 05, 2021	50.70	50.88	50.14	50.29	648,278	-0.35(-0.68%)
Nov 04, 2021	50.48	50.74	49.79	50.64	667,198	-0.40(-0.78%)
Nov 03, 2021	50.68	51.18	50.65	51.03	592,643	+0.23(+0.45%)
Nov 02, 2021	50.44	50.86	50.29	50.80	652,176	+0.14(+0.28%)

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.