Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	46.18	47.44		47.39	11,962	+1.02(+2.20%)
Jan 28, 2022	45.34	46.32	44.88	46.37	67,849	+0.96(+2.12%)
Jan 27, 2022	46.08	46.47	45.16	45.41	30,150	-0.24(-0.52%)
Jan 26, 2022	46.87	47.28	45.15	45.64	101,949	-0.65(-1.41%)
Jan 25, 2022	46.53	46.80	45.75	46.30	42,585	-1.15(-2.42%)
Jan 24, 2022	45.39	47.45	45.06	47.45	77,971	+1.26(+2.73%)
Jan 21, 2022	46.71	47.28	46.14	46.19	45,385	-0.62(-1.33%)
Jan 20, 2022	47.86	48.49	46.73	46.81	35,496	-0.91(-1.91%)
Jan 19, 2022	49.02	49.07	47.70	47.73	95,579	-1.01(-2.07%)
Jan 18, 2022	49.46	49.46	48.69	48.74	20,109	-1.25(-2.50%)
Jan 14, 2022				49.99	0	-1.00(-1.97%)
Jan 13, 2022	51.69	51.94	50.93	50.99	30,977	-0.25(-0.48%)
Jan 12, 2022	51.35	51.70	50.95	51.23	33,453	+0.15(+0.29%)
Jan 11, 2022	50.72	51.09	50.38	51.08	6,204	+0.42(+0.84%)
Jan 10, 2022	50.63	50.66	49.85	50.66	14,662	-0.32(-0.62%)
Jan 07, 2022	52.25	52.34	50.96	50.98	18,169	-1.44(-2.75%)
Jan 06, 2022	52.48	52.74	51.93	52.42	50,356	+0.03(+0.07%)
Jan 05, 2022	53.83	54.11	52.38	52.38	73,686	-1.48(-2.74%)
Jan 04, 2022	53.54	54.01	53.54	53.86	37,609	+0.48(+0.89%)
Jan 03, 2022	54.25	54.25	53.13	53.39	13,512	-0.70(-1.30%)
Dec 31, 2021	53.54	54.27	53.54	54.09	15,181	+0.39(+0.72%)
Dec 30, 2021	54.39	54.39	53.64	53.70	13,646	-0.35(-0.64%)
Dec 29, 2021	53.59	54.12	53.59	54.05	9,904	+0.44(+0.83%)
Dec 28, 2021	53.71	53.95	53.53	53.61	14,928	-0.05(-0.09%)
Dec 27, 2021	52.90	53.65	52.88	53.65	14,642	+0.77(+1.45%)
Dec 23, 2021	52.82	53.04	52.82	52.89	14,075	+0.18(+0.35%)
Dec 22, 2021	51.93	52.73	51.85	52.70	15,468	+0.90(+1.74%)
Dec 21, 2021	50.99	51.82	50.99	51.80	13,827	+1.20(+2.37%)
Dec 20, 2021	50.61	50.61	49.79	50.60	24,951	-0.76(-1.49%)
Dec 17, 2021	52.08	52.19	51.31	51.36	11,771	-0.90(-1.72%)
Dec 16, 2021	53.25	53.25	52.13	52.27	21,390	-0.73(-1.38%)
Dec 15, 2021	52.19	53.00	51.73	53.00	18,403	+0.87(+1.67%)
Dec 14, 2021	52.29	52.58	51.89	52.13	11,496	-0.46(-0.87%)
Dec 13, 2021	53.50	53.54	52.55	52.58	10,400	-0.84(-1.57%)
Dec 10, 2021	53.30	53.43	52.89	53.42	11,608	+0.29(+0.54%)
Dec 09, 2021	53.48	53.48	53.10	53.13	14,637	-0.95(-1.75%)
Dec 08, 2021	53.85	54.18	53.81	54.08	17,549	+0.36(+0.66%)
Dec 07, 2021	53.61	54.12	53.61	53.72	17,562	+0.82(+1.55%)
Dec 06, 2021	52.49	53.24	52.29	52.90	29,758	+0.89(+1.70%)
Dec 03, 2021	52.59	52.73	51.59	52.01	13,101	-0.34(-0.65%)
Dec 02, 2021	51.05	52.55	51.02	52.35	22,504	+1.56(+3.08%)
Dec 01, 2021	51.94	52.36	50.79	50.79	27,030	-0.27(-0.52%)
Nov 30, 2021	52.06	52.30	50.95	51.06	36,411	-1.54(-2.92%)
Nov 29, 2021	53.19	53.19	52.39	52.59	24,331	+0.07(+0.13%)
Nov 26, 2021	52.57	53.01	52.02	52.52	29,389	-1.35(-2.50%)
Nov 24, 2021	53.66	53.98	53.53	53.87	25,945	-0.02(-0.04%)
Nov 23, 2021	53.87	54.07	53.36	53.89	25,524	+0.11(+0.20%)
Nov 22, 2021	53.96	54.37	53.77	53.78	26,301	+0.19(+0.35%)
Nov 19, 2021	53.40	54.07	53.34	53.59	23,199	+0.08(+0.15%)
Nov 18, 2021	53.54	53.51	53.44	53.51	17,009	+0.07(+0.13%)
Nov 17, 2021	53.50	53.65	53.20	53.44	13,828	-0.16(-0.30%)
Nov 16, 2021	53.18	53.73	53.15	53.60	19,352	+0.62(+1.18%)
Nov 15, 2021	53.40	53.40	52.87	52.98	15,259	-0.17(-0.32%)
Nov 12, 2021	52.38	53.15	52.29	53.15	18,568	+0.96(+1.84%)
Nov 11, 2021	52.20	52.32	52.07	52.19	14,958	+0.23(+0.44%)
Nov 10, 2021	52.30			51.96	30,707	-0.48(-0.91%)
Nov 09, 2021	52.31	52.59	52.11	52.43	29,247	+0.27(+0.51%)
Nov 08, 2021	52.25	52.47	51.82	52.17	26,249	+0.64(+1.25%)
Nov 05, 2021	51.41	51.79	51.35	51.52	32,608	+0.54(+1.07%)
Nov 04, 2021	50.84	51.47	50.84	50.98	21,809	+0.28(+0.55%)
Nov 03, 2021	50.26	50.87	50.26	50.70	18,300	+0.40(+0.79%)
Nov 02, 2021	50.21	50.44	49.95	50.30	13,981	+0.05(+0.10%)

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.