Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.82	48.36	47.20	48.13	2,122,954	-0.02(-0.03%)
Jan 28, 2022	47.76	48.40	47.20	48.15	1,743,405	+0.39(+0.81%)
Jan 27, 2022	47.00	47.92	46.84	47.76	2,342,355	-0.02(-0.03%)
Jan 26, 2022	48.18	49.20	47.58	47.78	1,026,861	-0.50(-1.04%)
Jan 25, 2022	48.68	49.02	47.47	48.28	1,291,881	-0.93(-1.89%)
Jan 24, 2022	47.96	49.42	47.55	49.21	1,746,816	+0.72(+1.49%)
Jan 21, 2022	48.10	49.03	47.65	48.49	1,593,285	+0.47(+0.97%)
Jan 20, 2022	46.77	48.68	46.77	48.03	2,623,589	+0.53(+1.11%)
Jan 19, 2022	47.86	48.06	47.00	47.50	1,428,244	-0.32(-0.67%)
Jan 18, 2022	50.68	50.75	47.72	47.82	1,783,840	-3.28(-6.42%)
Jan 14, 2022				51.10	0	+0.86(+1.71%)
Jan 13, 2022	49.17	50.94	48.80	50.24	693,949	+0.91(+1.84%)
Jan 12, 2022	49.89	50.14	48.65	49.33	884,814	-0.56(-1.12%)
Jan 11, 2022	50.33	50.54	49.48	49.89	859,138	-0.69(-1.37%)
Jan 10, 2022	49.93	50.61	49.20	50.58	829,877	+0.58(+1.16%)
Jan 07, 2022	49.97	50.45	49.56	50.00	687,113	+0.03(+0.06%)
Jan 06, 2022	51.36	51.75	49.92	49.96	622,870	-1.59(-3.09%)
Jan 05, 2022	52.36	53.39	51.53	51.56	1,362,420	-1.03(-1.96%)
Jan 04, 2022	51.87	53.11	51.80	52.59	1,008,145	+0.71(+1.36%)
Jan 03, 2022	50.85	51.95	50.41	51.88	789,114	+1.25(+2.47%)
Dec 31, 2021	51.14	51.38	50.62	50.63	592,559	-0.36(-0.71%)
Dec 30, 2021	51.19	51.56	50.97	51.00	617,033	+0.13(+0.26%)
Dec 29, 2021	51.45	51.65	50.87	50.87	707,205	-0.66(-1.27%)
Dec 28, 2021	50.22	53.15	50.10	51.52	1,619,440	+1.53(+3.06%)
Dec 27, 2021	49.49	50.09	49.03	49.99	564,674	+0.46(+0.94%)
Dec 23, 2021	49.58	50.01	49.44	49.53	789,144	+0.31(+0.63%)
Dec 22, 2021	48.98	50.19	48.53	49.22	969,349	+0.40(+0.82%)
Dec 21, 2021	48.31	49.16	48.25	48.82	2,075,225	+0.74(+1.54%)
Dec 20, 2021	48.15	48.61	46.64	48.08	2,199,614	-0.38(-0.78%)
Dec 17, 2021	48.86	48.87	47.91	48.46	2,894,902	-0.28(-0.57%)
Dec 16, 2021	49.41	49.61	48.35	48.73	1,336,705	-0.36(-0.72%)
Dec 15, 2021	49.85	50.14	47.87	49.09	1,233,454	-0.84(-1.69%)
Dec 14, 2021	48.97	50.35	48.97	49.93	2,095,465	+0.63(+1.27%)
Dec 13, 2021	48.93	50.09	48.93	49.30	1,591,896	+0.18(+0.36%)
Dec 10, 2021	48.09	49.68	47.95	49.13	1,168,682	+1.38(+2.88%)
Dec 09, 2021	47.91	48.46	47.57	47.75	1,341,850	-0.41(-0.85%)
Dec 08, 2021	47.76	48.60	47.72	48.16	612,451	+0.24(+0.50%)
Dec 07, 2021	47.33	48.53	47.19	47.92	1,191,387	+0.80(+1.69%)
Dec 06, 2021	46.10	47.51	45.78	47.13	958,856	+1.78(+3.94%)
Dec 03, 2021	45.11	45.68	44.80	45.34	1,177,307	+0.28(+0.62%)
Dec 02, 2021	43.75	45.45	43.50	45.06	1,024,734	+1.34(+3.06%)
Dec 01, 2021	45.20	45.58	43.60	43.73	1,276,434	-0.79(-1.77%)
Nov 30, 2021	45.73	46.00	44.47	44.52	1,298,273	-1.50(-3.26%)
Nov 29, 2021	47.10	47.69	45.97	46.01	1,025,157	-1.25(-2.65%)
Nov 26, 2021	47.74	48.09	46.51	47.27	606,883	-1.30(-2.67%)
Nov 24, 2021	49.18	49.53	48.42	48.56	805,298	-0.70(-1.43%)
Nov 23, 2021	48.51	49.66	48.23	49.27	1,258,184	+0.52(+1.06%)
Nov 22, 2021	47.74	49.08	47.45	48.75	697,853	+1.25(+2.64%)
Nov 19, 2021	48.22	48.42	47.25	47.50	1,469,532	-0.77(-1.60%)
Nov 18, 2021	49.06	48.45	48.15	48.27	995,883	-0.86(-1.75%)
Nov 17, 2021	48.43	49.13	48.23	49.13	1,442,940	+0.49(+1.00%)
Nov 16, 2021	48.65	49.13	48.35	48.64	1,084,209	+0.17(+0.35%)
Nov 15, 2021	49.45	49.45	48.23	48.47	1,430,250	-0.90(-1.82%)
Nov 12, 2021	49.52	49.83	48.98	49.37	772,586	-0.12(-0.23%)
Nov 11, 2021	50.12	50.26	49.29	49.48	856,485	-0.70(-1.39%)
Nov 10, 2021	49.61			50.18	1,103,398	+0.68(+1.37%)
Nov 09, 2021	50.56	50.71	49.00	49.50	690,317	-1.06(-2.09%)
Nov 08, 2021	50.22	50.61	49.94	50.56	1,835,347	+0.32(+0.63%)
Nov 05, 2021	47.59	50.73	47.49	50.24	2,117,277	+2.74(+5.77%)
Nov 04, 2021	48.41	48.73	47.27	47.50	1,359,469	-0.88(-1.82%)
Nov 03, 2021	47.11	48.38	47.01	48.38	1,580,045	+0.93(+1.95%)
Nov 02, 2021	49.46	49.60	47.27	47.45	1,138,703	-1.91(-3.87%)

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.