Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.43			47.51	2,513,651	-0.04(-0.08%)
Jan 28, 2022	47.69	47.69	47.52	47.55	3,403,986	-0.22(-0.46%)
Jan 27, 2022	47.83	47.87	47.68	47.77	4,616,021	-0.09(-0.20%)
Jan 26, 2022	47.97	47.98	47.75	47.86	2,630,446	-0.13(-0.28%)
Jan 25, 2022	48.11	48.12	47.96	47.99	1,747,386	-0.15(-0.31%)
Jan 24, 2022	48.13	48.16	48.08	48.14	2,667,427	-0.07(-0.14%)
Jan 21, 2022	48.26	48.28	48.15	48.21	3,182,358	-0.09(-0.18%)
Jan 20, 2022	48.27	48.32	48.26	48.30	1,144,512	+0.05(+0.10%)
Jan 19, 2022	48.33	48.36	48.25	48.25	1,317,244	-0.06(-0.12%)
Jan 18, 2022	48.40	48.40	48.30	48.30	2,188,269	-0.09(-0.20%)
Jan 14, 2022				48.40	0	-0.03(-0.06%)
Jan 13, 2022	48.44	48.45	48.39	48.43	904,252	-0.01(-0.02%)
Jan 12, 2022	48.46	48.46	48.38	48.44	872,677	+0.01(+0.02%)
Jan 11, 2022	48.42	48.48	48.37	48.43	1,934,036	-0.07(-0.14%)
Jan 10, 2022	48.62	48.63	48.45	48.49	1,193,921	-0.11(-0.23%)
Jan 07, 2022	48.76	48.78	48.59	48.61	1,418,123	-0.19(-0.39%)
Jan 06, 2022	48.76	48.86	48.73	48.80	1,085,853	-0.02(-0.04%)
Jan 05, 2022	48.89	48.90	48.80	48.82	752,932	-0.04(-0.08%)
Jan 04, 2022	48.89	48.93	48.85	48.85	804,572	-0.03(-0.06%)
Jan 03, 2022	48.90	48.93	48.85	48.88	1,160,002	-0.07(-0.14%)
Dec 31, 2021	49.00	49.00	48.92	48.95	556,449	-0.03(-0.06%)
Dec 30, 2021	48.90	48.99	48.90	48.98	583,514	+0.08(+0.15%)
Dec 29, 2021	48.96	48.98	48.89	48.90	543,179	-0.11(-0.23%)
Dec 28, 2021	49.00	49.01	48.95	49.01	368,375	+0.06(+0.12%)
Dec 27, 2021	48.94	49.02	48.94	48.96	670,533	+0.00(+0.00%)
Dec 23, 2021	48.95	48.98	48.91	48.96	475,456	-0.02(-0.04%)
Dec 22, 2021	48.95	49.00	48.95	48.98	631,723	+0.06(+0.12%)
Dec 21, 2021	48.97	48.97	48.89	48.92	616,657	-0.05(-0.10%)
Dec 20, 2021	49.00	49.00	48.93	48.97	522,376	+0.03(+0.06%)
Dec 17, 2021	48.87	48.98	48.87	48.94	999,407	-0.00(-0.01%)
Dec 16, 2021	48.92	48.95	48.91	48.94	377,376	+0.04(+0.08%)
Dec 15, 2021	48.90	48.93	48.85	48.91	335,465	-0.01(-0.02%)
Dec 14, 2021	48.97	48.97	48.90	48.91	336,435	-0.04(-0.08%)
Dec 13, 2021	48.91	48.96	48.91	48.95	453,118	+0.09(+0.19%)
Dec 10, 2021	48.85	48.88	48.82	48.86	491,246	+0.08(+0.15%)
Dec 09, 2021	48.80	48.87	48.78	48.78	712,382	-0.05(-0.10%)
Dec 08, 2021	48.83	48.86	48.81	48.83	434,312	-0.04(-0.08%)
Dec 07, 2021	48.88	48.91	48.84	48.87	284,037	-0.02(-0.04%)
Dec 06, 2021	48.90	48.93	48.85	48.89	444,029	-0.04(-0.08%)
Dec 03, 2021	48.85	48.92	48.85	48.92	446,443	+0.05(+0.10%)
Dec 02, 2021	48.91	48.91	48.84	48.88	441,111	-0.02(-0.04%)
Dec 01, 2021	48.90	48.90	48.84	48.90	721,054	+0.03(+0.06%)
Nov 30, 2021	48.89	48.92	48.87	48.87	582,332	+0.09(+0.19%)
Nov 29, 2021	48.76	48.79	48.74	48.77	887,927	-0.03(-0.06%)
Nov 26, 2021	48.74	48.83	48.74	48.80	618,021	+0.12(+0.25%)
Nov 24, 2021	48.68	48.68	48.64	48.68	364,245	+0.03(+0.06%)
Nov 23, 2021	48.63	48.68	48.63	48.65	705,030	-0.07(-0.14%)
Nov 22, 2021	48.69	48.73	48.65	48.72	796,533	+0.04(+0.08%)
Nov 19, 2021	48.69	48.73	48.67	48.68	609,490	+0.04(+0.08%)
Nov 18, 2021	48.65	48.66	48.64	48.64	345,991	-0.02(-0.04%)
Nov 17, 2021	48.60	48.67	48.60	48.66	521,078	+0.02(+0.04%)
Nov 16, 2021	48.70	48.71	48.61	48.64	568,172	-0.08(-0.15%)
Nov 15, 2021	48.75	48.75	48.66	48.72	542,061	-0.02(-0.04%)
Nov 12, 2021	48.74	48.76	48.71	48.74	271,853	+0.02(+0.04%)
Nov 11, 2021	48.75	48.77	48.67	48.72	303,375	-0.02(-0.04%)
Nov 10, 2021	48.80		48.70	48.74	628,480	-0.04(-0.08%)
Nov 09, 2021	48.74	48.81	48.73	48.77	716,306	+0.09(+0.17%)
Nov 08, 2021	48.67	48.69	48.62	48.69	737,871	+0.03(+0.06%)
Nov 05, 2021	48.61	48.69	48.61	48.66	1,162,891	+0.09(+0.19%)
Nov 04, 2021	48.49	48.58	48.49	48.57	1,185,574	+0.09(+0.19%)
Nov 03, 2021	48.50	48.52	48.45	48.47	527,528	+0.02(+0.04%)
Nov 02, 2021	48.47	48.50	48.43	48.45	918,658	+0.01(+0.02%)

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.