Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	50.58			51.33	709,856	+0.64(+1.26%)
Jan 28, 2022	51.26	51.26	49.44	50.69	587,422	-0.57(-1.11%)
Jan 27, 2022	51.48	52.34	51.17	51.26	280,857	+0.01(+0.02%)
Jan 26, 2022	51.31	52.49	51.02	51.25	338,894	-0.08(-0.16%)
Jan 25, 2022	52.38	52.38	50.72	51.33	770,664	-1.49(-2.82%)
Jan 24, 2022	52.28	52.96	51.23	52.82	779,125	+0.20(+0.38%)
Jan 21, 2022	52.93	54.06	52.62	52.62	584,161	-0.54(-1.02%)
Jan 20, 2022	53.76	54.74	53.11	53.16	553,511	-0.41(-0.77%)
Jan 19, 2022	53.56	54.41	52.75	53.57	399,574	-0.01(-0.02%)
Jan 18, 2022	53.33	54.04	52.87	53.58	508,739	-0.02(-0.04%)
Jan 14, 2022				53.60	0	+0.34(+0.64%)
Jan 13, 2022	53.50	54.32	53.14	53.26	473,994	-0.41(-0.76%)
Jan 12, 2022	53.03	53.85	52.93	53.67	393,958	+0.67(+1.26%)
Jan 11, 2022	52.11	53.08	51.30	53.00	519,157	+0.93(+1.79%)
Jan 10, 2022	52.00	52.28	51.31	52.07	389,896	-0.25(-0.48%)
Jan 07, 2022	51.88	52.48	51.47	52.32	347,234	+0.26(+0.50%)
Jan 06, 2022	52.36	53.10	51.74	52.06	564,838	-0.58(-1.10%)
Jan 05, 2022	52.44	53.00	52.37	52.64	846,796	+0.04(+0.08%)
Jan 04, 2022	52.49	52.78	51.98	52.60	347,359	-0.04(-0.08%)
Jan 03, 2022	52.51	52.69	51.91	52.64	520,092	+0.13(+0.25%)
Dec 31, 2021	52.21	53.17	52.21	52.51	274,967	+0.15(+0.29%)
Dec 30, 2021	52.69	53.16	52.09	52.36	483,215	-0.41(-0.78%)
Dec 29, 2021	52.50	53.10	52.47	52.77	433,732	+0.35(+0.67%)
Dec 28, 2021	52.28	52.69	51.75	52.42	347,219	+0.33(+0.63%)
Dec 27, 2021	50.82	52.12	50.65	52.09	294,652	+1.27(+2.50%)
Dec 23, 2021	50.45	51.12	50.28	50.82	365,412	+0.32(+0.63%)
Dec 22, 2021	50.78	50.89	50.16	50.50	408,025	-0.28(-0.55%)
Dec 21, 2021	50.50	51.19	50.32	50.78	545,806	+0.41(+0.81%)
Dec 20, 2021	50.53	50.70	49.91	50.37	631,856	-0.37(-0.73%)
Dec 17, 2021	50.95	52.08	50.65	50.74	1,021,471	-0.21(-0.41%)
Dec 16, 2021	50.55	51.12	50.21	50.95	870,051	+0.47(+0.93%)
Dec 15, 2021	49.36	50.50	48.80	50.48	446,117	+1.00(+2.02%)
Dec 14, 2021	49.16	49.91	48.61	49.48	619,125	-0.08(-0.16%)
Dec 13, 2021	49.24	50.08	48.75	49.56	668,248	+0.16(+0.32%)
Dec 10, 2021	48.95	49.40	48.92	49.40	347,142	+0.54(+1.11%)
Dec 09, 2021	48.83	49.20	48.31	48.86	367,699	-0.27(-0.55%)
Dec 08, 2021	49.13	49.38	48.08	49.13	465,406	+0.52(+1.07%)
Dec 07, 2021	48.07	48.83	48.03	48.61	644,389	+0.87(+1.82%)
Dec 06, 2021	48.19	48.52	47.63	47.74	721,585	-0.22(-0.46%)
Dec 03, 2021	47.40	48.42	46.80	47.96	1,050,925	+0.59(+1.25%)
Dec 02, 2021	47.76	47.76	46.73	47.37	640,007	+0.60(+1.28%)
Dec 01, 2021	47.89	48.47	46.77	46.77	756,221	-0.82(-1.72%)
Nov 30, 2021	47.50	47.97	47.05	47.59	737,031	+0.14(+0.30%)
Nov 29, 2021	48.04	48.10	47.40	47.45	493,311	-0.15(-0.32%)
Nov 26, 2021	47.39	47.87	47.15	47.60	372,604	-0.50(-1.04%)
Nov 24, 2021	47.53	48.47	47.12	48.10	365,512	+0.30(+0.63%)
Nov 23, 2021	48.05	48.44	47.10	47.80	784,742	-0.37(-0.77%)
Nov 22, 2021	48.58	48.74	47.85	48.17	639,246	-0.35(-0.72%)
Nov 19, 2021	48.48	48.93	48.19	48.52	515,664	+0.16(+0.33%)
Nov 18, 2021	48.70	48.39	48.20	48.36	367,529	-0.17(-0.35%)
Nov 17, 2021	48.42	48.63	48.18	48.53	395,205	+0.11(+0.23%)
Nov 16, 2021	47.77	48.47	47.73	48.42	790,874	+0.71(+1.49%)
Nov 15, 2021	47.79	48.00	47.35	47.71	374,747	+0.28(+0.59%)
Nov 12, 2021	47.56	47.74	47.14	47.43	588,016	+0.12(+0.25%)
Nov 11, 2021	47.17	47.47	46.99	47.31	778,734	+0.38(+0.81%)
Nov 10, 2021	47.05			46.93	546,463	-0.31(-0.66%)
Nov 09, 2021	47.47	47.66	46.98	47.24	404,678	-0.24(-0.51%)
Nov 08, 2021	47.35	47.58	47.06	47.48	361,973	+0.21(+0.44%)
Nov 05, 2021	47.60	47.87	47.02	47.27	488,125	+0.03(+0.06%)
Nov 04, 2021	47.28	47.50	46.94	47.24	269,301	+0.32(+0.68%)
Nov 03, 2021	47.02	47.36	46.65	46.92	604,704	+0.11(+0.23%)
Nov 02, 2021	46.84	47.00	46.55	46.81	350,759	-0.08(-0.17%)

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.