Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.65	47.75		47.70	42,315	+0.01(+0.02%)
Jan 28, 2022	47.49	47.69	47.49	47.68	37,840	+0.05(+0.11%)
Jan 27, 2022	47.75	47.82	47.61	47.63	45,682	+0.04(+0.08%)
Jan 26, 2022	48.00	48.00	47.57	47.60	42,934	-0.27(-0.56%)
Jan 25, 2022	47.96	48.04	47.73	47.87	88,430	-0.12(-0.26%)
Jan 24, 2022	48.08	48.13	47.97	47.99	143,571	-0.12(-0.26%)
Jan 21, 2022	47.92	48.16	47.92	48.11	32,816	+0.27(+0.57%)
Jan 20, 2022	47.97	47.97	47.73	47.84	66,368	-0.04(-0.08%)
Jan 19, 2022	47.94	48.03	47.88	47.88	43,276	+0.08(+0.16%)
Jan 18, 2022	47.96	47.96	47.80	47.81	172,822	-0.40(-0.84%)
Jan 14, 2022				48.21	0	-0.35(-0.72%)
Jan 13, 2022	48.45	48.56	48.41	48.56	31,356	+0.10(+0.21%)
Jan 12, 2022	48.45	48.56	48.45	48.46	151,525	+0.00(+0.01%)
Jan 11, 2022	48.33	48.48	48.32	48.45	122,249	+0.12(+0.25%)
Jan 10, 2022	48.29	48.36	48.17	48.34	51,426	-0.07(-0.14%)
Jan 07, 2022	48.53	48.53	48.35	48.40	65,890	-0.18(-0.37%)
Jan 06, 2022	48.56	48.65	48.49	48.58	63,390	-0.07(-0.14%)
Jan 05, 2022	48.94	48.95	48.62	48.65	52,721	-0.25(-0.50%)
Jan 04, 2022	48.78	48.90	48.74	48.90	53,954	+0.03(+0.06%)
Jan 03, 2022	49.07	49.07	48.87	48.87	40,788	-0.44(-0.89%)
Dec 31, 2021	49.36	49.45	49.28	49.30	42,205	-0.03(-0.06%)
Dec 30, 2021	49.27	49.38	49.18	49.33	26,066	+0.16(+0.32%)
Dec 29, 2021	49.21	49.27	49.13	49.17	35,922	-0.22(-0.44%)
Dec 28, 2021	49.55	49.55	49.38	49.39	38,223	-0.05(-0.10%)
Dec 27, 2021	49.35	49.47	49.35	49.44	42,460	+0.08(+0.16%)
Dec 23, 2021	49.34	49.38	49.23	49.36	60,883	-0.02(-0.04%)
Dec 22, 2021	49.36	49.38	49.31	49.38	43,347	+0.08(+0.17%)
Dec 21, 2021	49.10	49.31	49.08	49.30	39,365	+0.07(+0.14%)
Dec 20, 2021	49.38	49.38	49.22	49.23	47,867	-0.22(-0.44%)
Dec 17, 2021	49.47	49.49	49.40	49.45	40,620	+0.13(+0.27%)
Dec 16, 2021	49.35	49.47	49.21	49.31	32,910	-0.03(-0.06%)
Dec 15, 2021	49.15	49.34	49.15	49.34	27,517	+0.06(+0.11%)
Dec 14, 2021	49.26	49.36	49.24	49.29	26,241	-0.18(-0.37%)
Dec 13, 2021	49.45	49.63	49.45	49.47	35,421	+0.18(+0.37%)
Dec 10, 2021	49.27	49.46	49.25	49.29	51,643	+0.03(+0.06%)
Dec 09, 2021	49.36	49.39	49.23	49.26	49,636	-0.03(-0.06%)
Dec 08, 2021	49.55	49.55	49.21	49.28	30,240	-0.27(-0.54%)
Dec 07, 2021	49.53	49.68	49.51	49.55	29,301	+0.03(+0.06%)
Dec 06, 2021	49.74	49.74	49.52	49.52	34,767	-0.21(-0.43%)
Dec 03, 2021	49.42	49.81	49.39	49.74	25,465	+0.35(+0.70%)
Dec 02, 2021	49.31	49.40	49.25	49.39	51,025	+0.10(+0.19%)
Dec 01, 2021	49.23	49.30	49.16	49.30	75,032	-0.03(-0.06%)
Nov 30, 2021	49.38	49.52	49.37	49.32	30,479	+0.10(+0.20%)
Nov 29, 2021	48.97	49.23	48.97	49.23	38,875	+0.08(+0.16%)
Nov 26, 2021	49.08	49.16	48.98	49.15	108,176	+0.31(+0.63%)
Nov 24, 2021	48.64	48.85	48.60	48.84	30,334	+0.16(+0.33%)
Nov 23, 2021	48.84	48.87	48.68	48.68	63,450	-0.27(-0.56%)
Nov 22, 2021	49.14	49.27	48.94	48.96	29,380	-0.35(-0.72%)
Nov 19, 2021	49.27	49.40	49.27	49.31	37,795	+0.16(+0.33%)
Nov 18, 2021	49.05	49.17	49.13	49.15	44,268	+0.07(+0.15%)
Nov 17, 2021	48.86	49.08	48.86	49.07	38,071	+0.16(+0.34%)
Nov 16, 2021	48.96	49.09	48.90	48.91	65,777	-0.08(-0.16%)
Nov 15, 2021	48.97	49.23	48.97	48.98	51,271	-0.33(-0.68%)
Nov 12, 2021	49.43	49.43	49.24	49.32	29,714	-0.03(-0.06%)
Nov 11, 2021	49.46	49.46	49.33	49.35	23,198	-0.13(-0.27%)
Nov 10, 2021	49.74			49.48	35,845	-0.44(-0.88%)
Nov 09, 2021	50.01	50.03	49.91	49.92	52,869	+0.13(+0.26%)
Nov 08, 2021	49.81	49.82	49.77	49.79	52,519	-0.11(-0.22%)
Nov 05, 2021	49.75	49.96	49.72	49.90	56,446	+0.32(+0.64%)
Nov 04, 2021	49.37	49.65	49.37	49.58	23,129	+0.18(+0.37%)
Nov 03, 2021	49.59	49.59	49.29	49.40	40,382	-0.06(-0.13%)
Nov 02, 2021	49.37	49.50	49.33	49.46	46,160	+0.14(+0.29%)

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.