Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.75			47.75	785,022	-0.01(-0.02%)
Jan 28, 2022	47.69	47.84	47.61	47.76	981,896	+0.01(+0.02%)
Jan 27, 2022	47.68	47.78	47.68	47.75	694,616	+0.17(+0.35%)
Jan 26, 2022	47.90	47.96	47.51	47.59	626,231	-0.21(-0.44%)
Jan 25, 2022	47.88	48.00	47.78	47.80	903,480	-0.08(-0.17%)
Jan 24, 2022	48.00	48.00	47.87	47.88	1,441,173	-0.01(-0.02%)
Jan 21, 2022	47.92	47.98	47.86	47.89	591,645	+0.15(+0.32%)
Jan 20, 2022	47.83	47.83	47.72	47.74	889,442	+0.01(+0.02%)
Jan 19, 2022	47.71	47.78	47.67	47.73	1,091,429	+0.14(+0.29%)
Jan 18, 2022	47.73	47.83	47.59	47.59	1,068,446	-0.32(-0.67%)
Jan 14, 2022				47.91	0	-0.25(-0.51%)
Jan 13, 2022	48.07	48.16	48.06	48.16	468,612	+0.11(+0.23%)
Jan 12, 2022	48.13	48.16	48.05	48.05	706,676	-0.04(-0.08%)
Jan 11, 2022	47.95	48.10	47.95	48.09	747,285	+0.06(+0.13%)
Jan 10, 2022	47.94	48.04	47.91	48.02	955,716	-0.02(-0.04%)
Jan 07, 2022	48.13	48.17	47.98	48.04	1,452,764	-0.14(-0.29%)
Jan 06, 2022	48.15	48.22	48.12	48.18	714,583	-0.05(-0.09%)
Jan 05, 2022	48.40	48.46	48.22	48.22	623,782	-0.16(-0.32%)
Jan 04, 2022	48.41	48.43	48.33	48.38	597,218	-0.07(-0.15%)
Jan 03, 2022	48.68	48.68	48.44	48.45	1,116,137	-0.29(-0.59%)
Dec 31, 2021	48.77	48.87	48.69	48.74	457,457	+0.00(+0.00%)
Dec 30, 2021	48.75	48.80	48.66	48.74	567,289	+0.07(+0.14%)
Dec 29, 2021	48.67	48.78	48.63	48.67	1,149,718	-0.10(-0.21%)
Dec 28, 2021	48.72	48.98	48.72	48.77	615,143	+0.01(+0.02%)
Dec 27, 2021	48.77	48.83	48.69	48.76	754,177	-0.01(-0.02%)
Dec 23, 2021	48.86	48.88	48.75	48.77	534,441	-0.08(-0.16%)
Dec 22, 2021	48.88	48.92	48.81	48.85	650,134	+0.00(+0.00%)
Dec 21, 2021	48.57	48.88	48.57	48.85	737,973	-0.05(-0.09%)
Dec 20, 2021	49.02	49.04	48.90	48.90	353,509	-0.11(-0.22%)
Dec 17, 2021	48.93	49.05	48.93	49.01	434,520	+0.07(+0.15%)
Dec 16, 2021	48.84	48.98	48.84	48.93	611,384	+0.11(+0.22%)
Dec 15, 2021	48.74	48.92	48.74	48.82	549,088	+0.01(+0.02%)
Dec 14, 2021	48.79	48.87	48.71	48.81	832,163	-0.02(-0.04%)
Dec 13, 2021	48.80	48.89	48.76	48.83	343,859	+0.15(+0.30%)
Dec 10, 2021	48.76	48.81	48.68	48.69	281,504	+0.00(+0.00%)
Dec 09, 2021	48.70	48.78	48.66	48.69	274,357	+0.02(+0.04%)
Dec 08, 2021	48.72	48.77	48.61	48.67	557,224	-0.10(-0.21%)
Dec 07, 2021	48.78	48.87	48.75	48.77	445,895	-0.10(-0.21%)
Dec 06, 2021	49.01	49.03	48.85	48.87	434,243	-0.14(-0.28%)
Dec 03, 2021	48.81	49.09	48.79	49.01	555,802	+0.15(+0.30%)
Dec 02, 2021	48.88	48.92	48.75	48.86	836,306	-0.02(-0.04%)
Dec 01, 2021	48.78	48.91	48.71	48.88	839,565	-0.03(-0.06%)
Nov 30, 2021	49.03	49.03	48.88	48.91	948,251	+0.16(+0.32%)
Nov 29, 2021	48.62	48.76	48.54	48.75	381,125	-0.02(-0.04%)
Nov 26, 2021	48.52	48.81	48.52	48.77	161,921	+0.32(+0.66%)
Nov 24, 2021	48.34	48.47	48.32	48.45	352,737	+0.02(+0.04%)
Nov 23, 2021	48.49	48.49	48.38	48.43	354,060	-0.07(-0.15%)
Nov 22, 2021	48.60	48.74	48.49	48.50	326,790	-0.24(-0.49%)
Nov 19, 2021	48.77	48.83	48.70	48.74	329,518	+0.07(+0.15%)
Nov 18, 2021	48.60	48.67	48.63	48.67	263,432	+0.05(+0.11%)
Nov 17, 2021	48.49	48.61	48.44	48.61	418,103	+0.11(+0.23%)
Nov 16, 2021	48.55	48.60	48.48	48.50	411,115	-0.02(-0.04%)
Nov 15, 2021	48.85	48.85	48.51	48.52	430,775	-0.17(-0.35%)
Nov 12, 2021	48.75	48.80	48.67	48.69	320,423	-0.00(-0.01%)
Nov 11, 2021	48.76	48.84	48.64	48.70	261,796	-0.11(-0.22%)
Nov 10, 2021	49.01			48.81	403,053	-0.27(-0.56%)
Nov 09, 2021	49.02	49.25	49.02	49.08	585,823	+0.12(+0.24%)
Nov 08, 2021	49.02	49.02	48.95	48.96	547,387	-0.07(-0.15%)
Nov 05, 2021	48.89	49.07	48.89	49.03	640,158	+0.20(+0.41%)
Nov 04, 2021	48.68	48.87	48.68	48.83	546,477	+0.11(+0.22%)
Nov 03, 2021	48.79	48.81	48.66	48.72	405,909	-0.06(-0.13%)
Nov 02, 2021	48.74	48.83	48.74	48.79	736,896	+0.06(+0.13%)

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.