Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.16	37.93		37.87	2,699,254	+1.12(+3.05%)
Jan 28, 2022	36.58	36.75	36.21	36.75	3,613,864	+0.23(+0.62%)
Jan 27, 2022	36.91	37.00	36.51	36.52	10,528,595	-0.47(-1.28%)
Jan 26, 2022	37.62	37.70	36.88	37.00	2,398,744	-0.45(-1.19%)
Jan 25, 2022	37.31	37.61	37.04	37.44	3,539,819	+0.00(+0.00%)
Jan 24, 2022	37.28	37.49	36.59	37.44	12,586,023	-0.41(-1.08%)
Jan 21, 2022	38.39	38.45	37.85	37.85	1,436,546	-0.59(-1.53%)
Jan 20, 2022	38.81	39.08	38.42	38.44	1,644,542	+0.19(+0.50%)
Jan 19, 2022	38.35	38.43	38.19	38.25	1,829,786	+0.16(+0.42%)
Jan 18, 2022	38.15	38.29	38.05	38.09	3,564,564	-0.67(-1.74%)
Jan 14, 2022				38.76	0	+0.03(+0.07%)
Jan 13, 2022	39.10	39.16	38.73	38.73	1,112,189	-0.53(-1.35%)
Jan 12, 2022	39.06	39.30	38.98	39.27	1,735,401	+0.64(+1.65%)
Jan 11, 2022	38.13	38.64	38.02	38.63	3,138,614	+0.93(+2.47%)
Jan 10, 2022	37.71	37.81	37.42	37.70	2,789,369	+0.04(+0.10%)
Jan 07, 2022	37.56	37.73	37.37	37.66	1,828,628	+0.36(+0.97%)
Jan 06, 2022	37.26	37.49	37.10	37.30	1,497,985	+0.13(+0.36%)
Jan 05, 2022	37.59	37.83	37.13	37.17	1,705,124	-0.64(-1.68%)
Jan 04, 2022	37.99	38.03	37.72	37.80	3,194,764	-0.14(-0.38%)
Jan 03, 2022	37.86	37.99	37.64	37.95	1,882,144	+0.22(+0.58%)
Dec 31, 2021	37.79	38.06	37.68	37.73	2,297,429	-0.09(-0.23%)
Dec 30, 2021	37.33	37.90	37.33	37.81	2,036,103	+0.43(+1.14%)
Dec 29, 2021	37.47	37.54	37.23	37.39	1,528,133	-0.16(-0.43%)
Dec 28, 2021	37.61	37.66	37.50	37.55	1,457,980	-0.13(-0.35%)
Dec 27, 2021	37.43	37.71	37.43	37.68	1,614,624	+0.18(+0.48%)
Dec 23, 2021	37.33	37.57	37.25	37.50	1,346,301	+0.16(+0.43%)
Dec 22, 2021	37.02	37.34	36.96	37.34	2,164,340	+0.19(+0.51%)
Dec 21, 2021	36.86	37.16	36.82	37.15	1,730,504	+0.61(+1.66%)
Dec 20, 2021	36.64	36.64	36.34	36.54	4,094,657	-0.56(-1.51%)
Dec 17, 2021	37.15	37.23	36.94	37.10	2,368,424	-0.18(-0.48%)
Dec 16, 2021	37.56	37.66	37.21	37.28	2,087,051	+0.03(+0.08%)
Dec 15, 2021	37.19	37.26	36.70	37.25	3,432,549	-0.10(-0.28%)
Dec 14, 2021	37.23	37.44	37.19	37.36	2,640,991	-0.06(-0.15%)
Dec 13, 2021	37.78	37.79	37.35	37.42	2,821,553	-0.66(-1.74%)
Dec 10, 2021	38.08	38.13	37.95	38.08	1,270,125	+0.03(+0.07%)
Dec 09, 2021	38.14	38.25	38.00	38.05	2,374,380	-0.23(-0.61%)
Dec 08, 2021	38.11	38.38	38.03	38.28	1,464,368	+0.12(+0.32%)
Dec 07, 2021	37.98	38.17	37.98	38.16	2,023,548	+0.60(+1.61%)
Dec 06, 2021	37.30	37.58	37.10	37.56	2,445,153	+0.26(+0.70%)
Dec 03, 2021	37.82	37.87	37.13	37.30	4,093,895	-0.50(-1.33%)
Dec 02, 2021	37.86	38.12	37.60	37.80	3,707,746	+0.37(+0.99%)
Dec 01, 2021	37.92	38.15	37.38	37.43	3,387,427	+0.14(+0.37%)
Nov 30, 2021	37.37	37.58	37.36	37.29	3,505,568	-0.02(-0.05%)
Nov 29, 2021	37.54	37.60	37.22	37.31	2,156,155	+0.03(+0.07%)
Nov 26, 2021	37.48	37.48	37.04	37.28	1,544,099	-1.17(-3.05%)
Nov 24, 2021	38.34	38.48	38.21	38.45	1,153,762	-0.10(-0.27%)
Nov 23, 2021	38.58	38.73	38.53	38.55	1,670,914	-0.04(-0.10%)
Nov 22, 2021	38.81	38.93	38.58	38.59	3,340,811	-0.26(-0.67%)
Nov 19, 2021	38.99	39.09	38.85	38.85	1,266,655	-0.15(-0.38%)
Nov 18, 2021	39.06	39.00	38.79	39.00	1,486,391	-0.41(-1.04%)
Nov 17, 2021	39.69	39.69	39.29	39.41	1,904,994	-0.15(-0.38%)
Nov 16, 2021	39.59	39.67	39.44	39.56	1,660,547	+0.03(+0.07%)
Nov 15, 2021	39.73	39.75	39.50	39.53	868,998	-0.13(-0.33%)
Nov 12, 2021	39.53	39.68	39.47	39.66	822,553	+0.04(+0.09%)
Nov 11, 2021	39.46	39.70	39.45	39.62	778,940	+0.66(+1.69%)
Nov 10, 2021	39.21			38.96	1,212,932	-0.17(-0.43%)
Nov 09, 2021	39.29	39.42	39.08	39.13	1,421,046	-0.12(-0.31%)
Nov 08, 2021	39.16	39.31	39.12	39.25	880,293	+0.31(+0.79%)
Nov 05, 2021	39.11	39.12	38.79	38.94	887,078	-0.04(-0.10%)
Nov 04, 2021	39.11	39.14	38.86	38.98	873,349	-0.14(-0.36%)
Nov 03, 2021	38.83	39.13	38.68	39.12	980,633	+0.28(+0.72%)
Nov 02, 2021	38.97	38.97	38.82	38.84	1,083,737	-0.35(-0.90%)

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.