Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	48.61			48.66	1,625,028	+0.00(+0.00%)
Jan 28, 2022	48.51	48.67	48.51	48.66	1,595,011	+0.14(+0.29%)
Jan 27, 2022	48.47	48.59	48.47	48.52	1,246,682	+0.09(+0.19%)
Jan 26, 2022	48.72	48.74	48.42	48.42	1,699,825	-0.30(-0.61%)
Jan 25, 2022	48.75	48.78	48.69	48.72	1,506,670	-0.01(-0.02%)
Jan 24, 2022	48.69	48.80	48.69	48.73	2,654,563	-0.05(-0.10%)
Jan 21, 2022	48.81	48.81	48.76	48.78	1,253,897	+0.10(+0.21%)
Jan 20, 2022	48.68	48.72	48.63	48.67	1,714,281	+0.07(+0.13%)
Jan 19, 2022	48.49	48.65	48.49	48.61	2,146,382	+0.23(+0.48%)
Jan 18, 2022	48.54	48.58	48.38	48.38	4,462,662	-0.30(-0.61%)
Jan 14, 2022				48.67	0	-0.20(-0.40%)
Jan 13, 2022	48.84	48.88	48.79	48.87	2,292,195	+0.00(+0.00%)
Jan 12, 2022	48.88	48.94	48.85	48.87	2,647,197	-0.05(-0.10%)
Jan 11, 2022	48.77	48.93	48.72	48.92	1,759,787	+0.13(+0.27%)
Jan 10, 2022	48.77	48.82	48.72	48.79	2,811,501	-0.07(-0.15%)
Jan 07, 2022	48.95	48.97	48.81	48.86	1,558,050	-0.14(-0.29%)
Jan 06, 2022	49.00	49.01	48.97	49.00	2,173,374	-0.05(-0.10%)
Jan 05, 2022	49.21	49.22	49.04	49.05	1,913,991	-0.17(-0.34%)
Jan 04, 2022	49.18	49.22	49.14	49.22	1,577,402	+0.05(+0.09%)
Jan 03, 2022	49.28	49.29	49.16	49.17	3,005,377	-0.21(-0.44%)
Dec 31, 2021	49.34	49.41	49.34	49.38	1,109,220	+0.05(+0.09%)
Dec 30, 2021	49.31	49.34	49.30	49.34	1,496,913	+0.04(+0.08%)
Dec 29, 2021	49.37	49.39	49.30	49.30	1,165,060	-0.07(-0.15%)
Dec 28, 2021	49.38	49.39	49.36	49.38	1,078,957	+0.02(+0.04%)
Dec 27, 2021	49.32	49.38	49.32	49.36	1,588,877	+0.01(+0.02%)
Dec 23, 2021	49.38	49.38	49.31	49.35	1,291,751	-0.01(-0.01%)
Dec 22, 2021	49.35	49.36	49.32	49.35	1,482,797	+0.02(+0.04%)
Dec 21, 2021	49.36	49.37	49.31	49.33	1,539,295	-0.07(-0.13%)
Dec 20, 2021	49.43	49.48	49.37	49.40	1,543,772	-0.03(-0.06%)
Dec 17, 2021	49.44	49.50	49.42	49.43	1,424,724	+0.03(+0.06%)
Dec 16, 2021	49.33	49.42	49.33	49.40	2,270,135	+0.07(+0.15%)
Dec 15, 2021	49.30	49.35	49.27	49.33	1,738,083	-0.05(-0.09%)
Dec 14, 2021	49.37	49.39	49.33	49.37	1,863,804	+0.00(+0.00%)
Dec 13, 2021	49.36	49.40	49.34	49.37	1,400,460	+0.01(+0.02%)
Dec 10, 2021	49.35	49.45	49.34	49.36	1,691,078	+0.03(+0.06%)
Dec 09, 2021	49.37	49.38	49.32	49.33	2,238,652	-0.03(-0.06%)
Dec 08, 2021	49.35	49.37	49.31	49.36	1,284,394	+0.02(+0.04%)
Dec 07, 2021	49.40	49.40	49.28	49.34	1,235,062	-0.06(-0.11%)
Dec 06, 2021	49.47	49.47	49.37	49.40	860,365	-0.07(-0.13%)
Dec 03, 2021	49.37	49.47	49.33	49.47	2,281,164	+0.09(+0.19%)
Dec 02, 2021	49.46	49.46	49.35	49.37	1,374,034	-0.07(-0.15%)
Dec 01, 2021	49.40	49.47	49.36	49.45	3,342,087	-0.03(-0.06%)
Nov 30, 2021	49.48	49.57	49.48	49.48	1,918,233	+0.06(+0.11%)
Nov 29, 2021	49.38	49.43	49.31	49.42	1,783,082	+0.00(+0.00%)
Nov 26, 2021	49.27	49.43	49.20	49.42	750,626	+0.25(+0.51%)
Nov 24, 2021	49.17	49.20	49.14	49.17	1,682,824	-0.07(-0.13%)
Nov 23, 2021	49.26	49.29	49.18	49.23	1,899,091	-0.06(-0.11%)
Nov 22, 2021	49.38	49.38	49.28	49.29	1,169,401	-0.17(-0.34%)
Nov 19, 2021	49.46	49.52	49.46	49.46	1,894,436	+0.03(+0.06%)
Nov 18, 2021	49.41	49.43	49.39	49.43	1,234,271	+0.02(+0.04%)
Nov 17, 2021	49.35	49.42	49.34	49.41	1,354,146	+0.07(+0.13%)
Nov 16, 2021	49.34	49.38	49.30	49.34	1,239,964	+0.01(+0.02%)
Nov 15, 2021	49.41	49.42	49.33	49.34	2,177,778	-0.10(-0.21%)
Nov 12, 2021	49.46	49.51	49.39	49.44	997,270	+0.01(+0.02%)
Nov 11, 2021	49.41	49.48	49.40	49.43	748,596	+0.03(+0.06%)
Nov 10, 2021	49.63		49.40	49.40	1,478,428	-0.25(-0.51%)
Nov 09, 2021	49.64	49.70	49.63	49.65	1,352,700	+0.02(+0.04%)
Nov 08, 2021	49.67	49.67	49.61	49.63	1,373,799	-0.07(-0.13%)
Nov 05, 2021	49.58	49.71	49.58	49.70	2,156,735	+0.13(+0.26%)
Nov 04, 2021	49.52	49.61	49.48	49.57	2,142,790	+0.06(+0.11%)
Nov 03, 2021	49.54	49.57	49.46	49.51	1,082,075	-0.05(-0.09%)
Nov 02, 2021	49.59	49.60	49.55	49.56	1,227,751	+0.06(+0.11%)

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.