Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	49.86	50.68		50.60	695,127	+0.62(+1.23%)
Jan 28, 2022	49.23	50.07	49.01	49.98	1,097,856	+0.63(+1.29%)
Jan 27, 2022	49.77	50.21	49.22	49.35	1,162,924	-0.20(-0.40%)
Jan 26, 2022	49.96	50.46	49.29	49.54	943,005	+0.04(+0.07%)
Jan 25, 2022	49.00	49.80	48.22	49.51	1,071,721	+0.18(+0.36%)
Jan 24, 2022	49.25	49.49	48.34	49.33	1,248,718	-0.66(-1.32%)
Jan 21, 2022	50.63	50.83	49.74	49.99	1,058,333	-0.86(-1.69%)
Jan 20, 2022	51.31	51.57	50.83	50.85	843,524	-0.22(-0.44%)
Jan 19, 2022	51.99	51.99	50.88	51.07	1,149,516	-0.74(-1.43%)
Jan 18, 2022	51.39	51.88	51.14	51.81	636,200	+0.41(+0.80%)
Jan 14, 2022				51.40	0	-0.08(-0.16%)
Jan 13, 2022	51.28	51.73	51.28	51.48	662,984	+0.33(+0.65%)
Jan 12, 2022	50.92	51.46	50.88	51.15	943,950	+0.45(+0.88%)
Jan 11, 2022	50.09	50.75	49.85	50.71	513,515	+0.71(+1.41%)
Jan 10, 2022	50.31	50.31	49.69	50.00	613,514	-0.14(-0.29%)
Jan 07, 2022	49.71	50.27	49.71	50.14	755,520	+0.42(+0.84%)
Jan 06, 2022	49.70	50.00	49.25	49.72	774,352	+0.08(+0.16%)
Jan 05, 2022	49.96	50.27	49.59	49.64	880,676	-0.13(-0.27%)
Jan 04, 2022	50.30	50.38	49.73	49.78	1,315,016	-0.08(-0.16%)
Jan 03, 2022	50.08	50.36	49.80	49.86	393,634	+0.07(+0.14%)
Dec 31, 2021	49.41	49.93	49.33	49.79	637,952	+0.47(+0.96%)
Dec 30, 2021	49.14	49.44	49.14	49.31	440,301	+0.13(+0.27%)
Dec 29, 2021	49.42	49.53	49.16	49.18	732,894	-0.56(-1.13%)
Dec 28, 2021	49.60	50.05	49.60	49.74	377,967	+0.07(+0.14%)
Dec 27, 2021	48.98	49.67	48.81	49.67	270,910	+0.82(+1.68%)
Dec 23, 2021	48.55	48.95	48.55	48.85	643,443	+0.46(+0.94%)
Dec 22, 2021	47.99	48.40	47.90	48.39	597,523	+0.43(+0.89%)
Dec 21, 2021	47.41	48.08	47.34	47.96	1,019,191	+0.67(+1.42%)
Dec 20, 2021	47.38	47.60	46.83	47.29	1,129,128	-0.64(-1.34%)
Dec 17, 2021	48.19	48.55	47.96	47.93	783,651	-0.74(-1.52%)
Dec 16, 2021	48.70	49.05	48.57	48.68	586,034	+0.37(+0.76%)
Dec 15, 2021	48.19	48.42	47.88	48.31	519,938	+0.17(+0.35%)
Dec 14, 2021	48.19	48.78	48.10	48.14	570,342	-0.11(-0.22%)
Dec 13, 2021	48.46	48.49	48.06	48.25	570,766	-0.50(-1.03%)
Dec 10, 2021	48.78	49.03	48.60	48.75	382,798	-0.05(-0.11%)
Dec 09, 2021	48.80	49.13	48.67	48.80	557,741	-0.24(-0.49%)
Dec 08, 2021	48.91	49.19	48.64	49.04	685,903	+0.19(+0.38%)
Dec 07, 2021	48.83	49.02	48.62	48.86	678,312	+0.53(+1.09%)
Dec 06, 2021	48.03	48.67	47.92	48.33	881,484	+0.72(+1.50%)
Dec 03, 2021	48.21	48.30	47.35	47.61	999,288	-0.38(-0.78%)
Dec 02, 2021	47.40	48.29	47.26	47.99	1,102,434	+0.93(+1.98%)
Dec 01, 2021	48.37	48.39	47.06	47.06	906,483	-0.39(-0.83%)
Nov 30, 2021	47.72	47.75	46.92	47.45	1,487,852	-0.65(-1.36%)
Nov 29, 2021	48.62	48.78	47.63	48.10	935,272	-0.04(-0.09%)
Nov 26, 2021	48.13	48.30	47.55	48.15	681,230	-1.05(-2.13%)
Nov 24, 2021	49.21	49.22	48.79	49.20	595,524	-0.08(-0.16%)
Nov 23, 2021	49.15	49.53	49.00	49.28	3,332,296	-0.01(-0.02%)
Nov 22, 2021	49.47	49.66	49.03	49.28	3,299,625	-0.18(-0.36%)
Nov 19, 2021	49.06	49.59	48.77	49.46	2,535,624	-0.02(-0.04%)
Nov 18, 2021	49.78	49.50	49.17	49.48	2,027,913	-0.25(-0.50%)
Nov 17, 2021	49.69	49.98	49.59	49.73	555,041	-0.06(-0.12%)
Nov 16, 2021	49.79	50.40	49.69	49.79	716,886	+0.00(+0.00%)
Nov 15, 2021	50.04	50.09	49.75	49.79	440,865	+0.03(+0.05%)
Nov 12, 2021	49.73	49.82	49.59	49.76	378,596	-0.02(-0.04%)
Nov 11, 2021	49.67	49.97	49.52	49.78	378,252	-0.12(-0.23%)
Nov 10, 2021	50.77		49.90	49.90	866,608	-0.78(-1.54%)
Nov 09, 2021	50.71	50.81	50.21	50.68	486,031	-0.21(-0.42%)
Nov 08, 2021	50.49	50.92	50.45	50.89	640,772	+0.59(+1.18%)
Nov 05, 2021	50.70	50.89	50.14	50.29	648,219	-0.35(-0.68%)
Nov 04, 2021	50.48	50.75	49.79	50.64	667,137	-0.40(-0.78%)
Nov 03, 2021	50.68	51.19	50.66	51.04	592,589	+0.23(+0.45%)
Nov 02, 2021	50.45	50.86	50.29	50.81	652,117	+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.