Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	50.19	50.94		50.91	2,055,456	+0.44(+0.86%)
Jan 28, 2022	49.66	50.48	49.14	50.48	2,669,781	+0.80(+1.62%)
Jan 27, 2022	50.17	50.62	49.45	49.67	4,641,192	-0.14(-0.29%)
Jan 26, 2022	50.32	50.69	49.34	49.82	5,164,892	-0.10(-0.21%)
Jan 25, 2022	49.53	50.26	48.91	49.92	4,271,975	-0.27(-0.55%)
Jan 24, 2022	49.52	50.24	48.57	50.19	6,355,501	+0.11(+0.23%)
Jan 21, 2022	50.65	50.91	50.01	50.08	4,366,529	-0.56(-1.10%)
Jan 20, 2022	51.22	51.70	50.57	50.64	2,676,140	-0.46(-0.91%)
Jan 19, 2022	51.73	51.79	51.07	51.10	2,402,157	-0.45(-0.86%)
Jan 18, 2022	51.97	52.08	51.40	51.55	2,837,443	-0.86(-1.64%)
Jan 14, 2022				52.41	0	-0.22(-0.41%)
Jan 13, 2022	53.00	53.10	52.50	52.63	2,603,830	-0.27(-0.52%)
Jan 12, 2022	52.96	53.05	52.70	52.90	2,475,523	+0.03(+0.05%)
Jan 11, 2022	52.66	52.87	52.24	52.87	2,598,812	+0.23(+0.43%)
Jan 10, 2022	52.62	52.66	52.08	52.65	3,571,791	-0.06(-0.11%)
Jan 07, 2022	52.64	52.85	52.52	52.70	2,053,335	+0.03(+0.05%)
Jan 06, 2022	52.75	52.88	52.54	52.67	1,778,986	+0.02(+0.04%)
Jan 05, 2022	53.16	53.42	52.63	52.66	2,253,162	-0.42(-0.78%)
Jan 04, 2022	52.85	53.20	52.85	53.07	2,139,760	+0.39(+0.74%)
Jan 03, 2022	52.67	52.71	52.32	52.68	1,766,140	+0.07(+0.13%)
Dec 31, 2021	52.56	52.80	52.51	52.62	779,244	+0.02(+0.04%)
Dec 30, 2021	52.79	52.92	52.54	52.60	1,497,471	-0.11(-0.22%)
Dec 29, 2021	52.57	52.81	52.56	52.71	1,262,976	+0.16(+0.31%)
Dec 28, 2021	52.48	52.66	52.44	52.55	1,097,152	+0.06(+0.11%)
Dec 27, 2021	51.98	52.49	51.96	52.49	1,214,193	+0.65(+1.26%)
Dec 23, 2021	51.72	51.99	51.68	51.84	1,351,688	+0.28(+0.55%)
Dec 22, 2021	51.18	51.57	51.11	51.56	1,375,665	+0.33(+0.65%)
Dec 21, 2021	50.99	51.25	50.79	51.23	1,262,627	+0.55(+1.08%)
Dec 20, 2021	50.67	50.73	50.24	50.68	2,207,420	-0.48(-0.94%)
Dec 17, 2021	51.66	51.66	51.10	51.16	2,095,350	-0.77(-1.48%)
Dec 16, 2021	52.01	52.23	51.76	51.93	4,175,095	+0.11(+0.22%)
Dec 15, 2021	51.16	51.83	51.04	51.81	1,940,405	+0.70(+1.37%)
Dec 14, 2021	51.03	51.38	50.95	51.11	1,288,334	-0.12(-0.24%)
Dec 13, 2021	51.35	51.43	51.13	51.24	1,451,715	-0.13(-0.26%)
Dec 10, 2021	51.17	51.38	51.03	51.37	1,446,408	+0.50(+0.98%)
Dec 09, 2021	50.82	51.06	50.75	50.87	1,609,014	-0.09(-0.18%)
Dec 08, 2021	51.10	51.13	50.74	50.96	1,600,585	-0.07(-0.13%)
Dec 07, 2021	50.76	51.12	50.76	51.03	1,372,717	+0.60(+1.19%)
Dec 06, 2021	50.19	50.65	50.15	50.43	1,586,822	+0.59(+1.19%)
Dec 03, 2021	50.05	50.17	49.42	49.83	2,105,096	+0.01(+0.02%)
Dec 02, 2021	49.17	50.06	49.12	49.83	2,391,229	+0.73(+1.48%)
Dec 01, 2021	49.83	50.34	49.07	49.10	2,135,345	-0.20(-0.40%)
Nov 30, 2021	50.02	50.04	49.24	49.30	2,435,305	-1.02(-2.02%)
Nov 29, 2021	50.45	50.52	50.08	50.31	1,590,152	+0.24(+0.49%)
Nov 26, 2021	50.26	50.42	49.91	50.07	1,308,800	-0.98(-1.92%)
Nov 24, 2021	50.99	51.07	50.88	51.05	1,213,436	-0.07(-0.13%)
Nov 23, 2021	50.82	51.15	50.73	51.12	1,524,617	+0.27(+0.54%)
Nov 22, 2021	50.84	51.28	50.77	50.84	1,298,568	+0.21(+0.41%)
Nov 19, 2021	50.81	50.82	50.61	50.63	1,261,994	-0.23(-0.44%)
Nov 18, 2021	50.91	50.87	50.82	50.86	951,194	-0.08(-0.15%)
Nov 17, 2021	51.07	51.07	50.84	50.94	1,071,408	-0.18(-0.35%)
Nov 16, 2021	51.04	51.29	51.00	51.12	1,351,394	+0.12(+0.24%)
Nov 15, 2021	51.09	51.09	50.88	50.99	1,608,548	+0.06(+0.11%)
Nov 12, 2021	50.88	51.02	50.68	50.94	1,309,281	+0.21(+0.41%)
Nov 11, 2021	50.82	50.82	50.69	50.73	897,384	-0.01(-0.02%)
Nov 10, 2021	50.71			50.74	1,368,674	-0.04(-0.07%)
Nov 09, 2021	50.76	50.79	50.61	50.78	1,391,502	-0.02(-0.04%)
Nov 08, 2021	50.91	51.01	50.63	50.79	1,133,235	+0.02(+0.04%)
Nov 05, 2021	50.76	50.99	50.60	50.78	1,243,990	+0.24(+0.48%)
Nov 04, 2021	50.63	50.63	50.30	50.53	1,111,465	-0.08(-0.15%)
Nov 03, 2021	50.30	50.64	50.25	50.61	1,198,595	+0.21(+0.41%)
Nov 02, 2021	50.17	50.47	50.11	50.40	1,387,027	+0.31(+0.62%)

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.