Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	51.59	52.27		52.24	29,614	+1.00(+1.95%)
Jan 28, 2022	50.87	51.24	50.80	51.24	84,910	+0.13(+0.25%)
Jan 27, 2022	51.42	51.42	51.02	51.11	4,035	-0.06(-0.12%)
Jan 26, 2022	51.86	51.89	51.04	51.17	31,960	-0.39(-0.76%)
Jan 25, 2022	51.24	51.71	51.15	51.57	12,380	+0.15(+0.29%)
Jan 24, 2022	51.52	51.52	50.90	51.42	96,212	-0.75(-1.43%)
Jan 21, 2022	52.59	52.72	52.16	52.16	20,486	-0.56(-1.05%)
Jan 20, 2022	53.07	53.25	52.71	52.72	5,026	-0.02(-0.04%)
Jan 19, 2022	52.83	52.88	52.74	52.74	17,294	+0.56(+1.07%)
Jan 18, 2022	52.29	52.39	52.14	52.18	21,607	-0.76(-1.43%)
Jan 14, 2022				52.94	0	-0.01(-0.01%)
Jan 13, 2022	53.23	53.34	52.94	52.94	152,622	-0.40(-0.75%)
Jan 12, 2022	52.96	53.34	52.95	53.34	11,981	+0.66(+1.25%)
Jan 11, 2022	52.17	52.68	52.17	52.68	23,659	+0.73(+1.41%)
Jan 10, 2022	51.90	51.95	51.72	51.95	5,941	+0.02(+0.03%)
Jan 07, 2022	51.72	51.98	51.61	51.94	12,059	+0.40(+0.78%)
Jan 06, 2022	51.64	51.64	51.52	51.53	7,456	+0.18(+0.36%)
Jan 05, 2022	52.12	52.12	51.35	51.35	7,710	-0.50(-0.97%)
Jan 04, 2022	52.04	52.04	51.81	51.85	6,359	-0.19(-0.37%)
Jan 03, 2022	51.88	52.08	51.86	52.04	7,396	+0.34(+0.67%)
Dec 31, 2021	51.91	52.04	51.69	51.70	46,250	-0.15(-0.29%)
Dec 30, 2021	51.64	51.88	51.64	51.85	29,397	+0.28(+0.55%)
Dec 29, 2021	51.70	51.71	51.41	51.57	18,798	-0.20(-0.38%)
Dec 28, 2021	51.86	51.86	51.69	51.76	20,259	-0.08(-0.16%)
Dec 27, 2021	51.85	52.10	51.84	51.84	74,151	+0.21(+0.41%)
Dec 23, 2021	51.37	51.74	51.37	51.64	9,044	+0.47(+0.92%)
Dec 22, 2021	50.78	51.16	50.78	51.16	15,993	+0.34(+0.66%)
Dec 21, 2021	50.61	50.83	50.57	50.83	7,564	+0.27(+0.54%)
Dec 20, 2021	49.97	50.56	49.91	50.55	33,706	-0.17(-0.34%)
Dec 17, 2021	50.63	50.86	50.56	50.72	64,255	-0.39(-0.77%)
Dec 16, 2021	51.30	51.30	51.11	51.12	25,728	+0.31(+0.62%)
Dec 15, 2021	50.53	50.81	50.23	50.80	17,664	+0.06(+0.12%)
Dec 14, 2021	50.85	50.85	50.62	50.75	36,897	-0.07(-0.13%)
Dec 13, 2021	51.28	51.28	50.81	50.81	4,832	-0.62(-1.20%)
Dec 10, 2021	51.40	51.43	51.28	51.43	9,703	+0.03(+0.06%)
Dec 09, 2021	51.51	51.51	51.36	51.40	5,737	-0.21(-0.41%)
Dec 08, 2021	51.39	51.63	51.39	51.61	3,200	+0.30(+0.59%)
Dec 07, 2021	51.12	51.31	51.12	51.31	3,080	+0.72(+1.42%)
Dec 06, 2021	50.36	50.69	50.36	50.59	6,450	+0.15(+0.30%)
Dec 03, 2021	50.78	50.78	50.33	50.44	12,751	-0.14(-0.28%)
Dec 02, 2021	50.69	50.78	50.45	50.58	12,002	+0.71(+1.43%)
Dec 01, 2021	50.45	50.71	49.86	49.86	10,625	+0.02(+0.04%)
Nov 30, 2021	49.92	49.92	49.56	49.84	10,184	-0.04(-0.07%)
Nov 29, 2021	50.04	50.04	49.80	49.88	13,805	+0.46(+0.93%)
Nov 26, 2021	49.86	49.86	49.41	49.42	5,143	-1.51(-2.96%)
Nov 24, 2021	50.72	50.93	50.72	50.93	19,554	+0.04(+0.07%)
Nov 23, 2021	50.87	50.89	50.78	50.89	9,249	+0.23(+0.46%)
Nov 22, 2021	50.87	51.04	50.66	50.66	6,338	-0.34(-0.67%)
Nov 19, 2021	51.27	51.27	51.00	51.00	4,666	-0.15(-0.30%)
Nov 18, 2021	51.37	51.43	51.12	51.15	104,972	-0.49(-0.95%)
Nov 17, 2021	51.79	51.79	51.52	51.64	10,360	-0.17(-0.34%)
Nov 16, 2021	51.84	51.84	51.75	51.82	56,017	-0.29(-0.55%)
Nov 15, 2021	52.12	52.22	52.08	52.10	162,448	-0.04(-0.08%)
Nov 12, 2021	52.14	52.29	52.14	52.15	5,137	-0.14(-0.26%)
Nov 11, 2021	52.14	52.40	52.14	52.28	6,203	+0.73(+1.42%)
Nov 10, 2021	51.93			51.55	12,369	-0.34(-0.66%)
Nov 09, 2021	52.09	52.09	51.83	51.89	6,637	-0.10(-0.20%)
Nov 08, 2021	51.82	52.04	51.82	52.00	40,578	+0.41(+0.79%)
Nov 05, 2021	51.57	51.59	51.52	51.59	5,027	+0.19(+0.37%)
Nov 04, 2021	51.60	51.60	51.22	51.40	179,338	-0.17(-0.33%)
Nov 03, 2021	51.05	51.66	51.05	51.57	4,407	+0.54(+1.06%)
Nov 02, 2021	51.05	51.20	50.99	51.03	4,086	-0.46(-0.89%)

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.