Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	37.14	37.53	37.04	37.40	1,953,101	+0.08(+0.20%)
Dec 30, 2021	37.89	38.27	37.28	37.33	2,397,804	-0.71(-1.88%)
Dec 29, 2021	37.93	38.33	37.81	38.04	2,964,764	+0.10(+0.25%)
Dec 28, 2021	38.08	38.37	37.76	37.94	2,882,332	-0.13(-0.35%)
Dec 27, 2021	37.46	38.08	36.94	38.08	2,831,238	+0.78(+2.09%)
Dec 23, 2021	36.94	37.64	36.77	37.30	4,059,279	+0.44(+1.19%)
Dec 22, 2021	35.60	36.97	35.58	36.86	5,577,741	+1.32(+3.72%)
Dec 21, 2021	34.56	35.64	34.48	35.54	4,280,345	+1.70(+5.04%)
Dec 20, 2021	34.02	34.11	32.92	33.83	4,939,708	-0.88(-2.52%)
Dec 17, 2021	34.57	35.14	34.23	34.71	6,879,103	-0.01(-0.03%)
Dec 16, 2021	35.01	35.88	34.64	34.72	4,304,072	+0.09(+0.25%)
Dec 15, 2021	33.94	34.65	33.10	34.63	4,490,007	+0.54(+1.59%)
Dec 14, 2021	33.88	35.01	33.88	34.09	3,691,877	-0.06(-0.17%)
Dec 13, 2021	34.82	35.28	33.62	34.15	3,805,504	-0.83(-2.37%)
Dec 10, 2021	35.00	35.82	34.21	34.97	4,879,071	+0.96(+2.83%)
Dec 09, 2021	34.06	34.42	33.81	34.01	2,950,003	-0.28(-0.80%)
Dec 08, 2021	34.45	34.88	34.03	34.29	3,297,821	+0.14(+0.42%)
Dec 07, 2021	33.46	34.67	33.44	34.15	6,507,953	+1.33(+4.06%)
Dec 06, 2021	33.26	33.37	32.41	32.81	3,595,348	+0.06(+0.17%)
Dec 03, 2021	33.07	33.79	32.43	32.76	4,773,441	-0.22(-0.66%)
Dec 02, 2021	32.58	33.25	32.27	32.98	6,580,909	+0.97(+3.03%)
Dec 01, 2021	33.50	33.77	31.98	32.00	5,012,832	-0.50(-1.54%)
Nov 30, 2021	33.94	34.43	32.41	32.50	8,084,241	-1.72(-5.02%)
Nov 29, 2021	34.11	34.35	33.39	34.22	5,114,687	+0.67(+2.01%)
Nov 26, 2021	33.34	33.68	32.95	33.55	4,074,137	-0.98(-2.83%)
Nov 24, 2021	34.48	34.85	34.23	34.53	3,309,345	-0.38(-1.09%)
Nov 23, 2021	34.83	35.15	34.19	34.91	3,134,646	+0.32(+0.93%)
Nov 22, 2021	34.76	35.01	34.40	34.58	3,534,991	+0.15(+0.44%)
Nov 19, 2021	34.65	34.76	34.06	34.43	6,282,327	-0.54(-1.55%)
Nov 18, 2021	34.90	35.15	34.96	34.97	3,941,709	+0.41(+1.18%)
Nov 17, 2021	35.43	35.70	34.51	34.57	5,922,294	-0.67(-1.91%)
Nov 16, 2021	36.09	36.18	35.07	35.24	7,666,331	-0.75(-2.09%)
Nov 15, 2021	35.57	36.53	35.22	35.99	5,241,485	+0.47(+1.34%)
Nov 12, 2021	34.95	35.74	34.76	35.52	4,454,691	+0.55(+1.58%)
Nov 11, 2021	34.76	35.48	34.57	34.96	5,291,676	+0.69(+2.02%)
Nov 10, 2021	35.52			34.27	7,265,237	-1.36(-3.81%)
Nov 09, 2021	35.97	36.33	35.00	35.63	8,769,678	-0.20(-0.56%)
Nov 08, 2021	35.61	36.48	35.59	35.83	15,025,145	+0.35(+0.99%)
Nov 05, 2021	35.14	35.55	34.74	35.48	23,245,542	-1.38(-3.74%)
Nov 04, 2021	37.39	37.88	36.49	36.85	4,796,096	-0.65(-1.72%)
Nov 03, 2021	35.81	37.78	35.24	37.50	6,754,384	+1.75(+4.89%)
Nov 02, 2021	37.80	38.06	34.76	35.75	15,352,174	-3.63(-9.21%)
Nov 01, 2021	39.18	39.91	38.57	39.38	6,993,871	-0.10(-0.26%)
Oct 29, 2021	39.51	39.84	39.11	39.49	3,731,049	-0.28(-0.72%)
Oct 28, 2021	39.30	39.92	39.19	39.77	3,783,416	+0.67(+1.72%)
Oct 27, 2021	39.41	39.68	38.39	39.10	5,391,919	-0.67(-1.70%)
Oct 26, 2021	40.23			39.77	3,210,271	-0.53(-1.32%)
Oct 25, 2021	40.39	40.80	40.09	40.30	2,951,954	+0.40(+1.00%)
Oct 22, 2021	40.26	40.83	39.58	39.90	2,792,961	-0.15(-0.38%)
Oct 21, 2021	39.84	40.14	39.19	40.06	4,139,535	-0.28(-0.71%)
Oct 20, 2021	39.63	41.05	39.33	40.34	6,179,781	+0.62(+1.55%)
Oct 19, 2021	39.89	39.93	39.22	39.72	2,684,765	-0.05(-0.12%)
Oct 18, 2021	38.97	39.82	38.83	39.77	3,399,285	+0.38(+0.96%)
Oct 15, 2021	39.66	39.74	39.02	39.39	3,902,997	+0.08(+0.19%)
Oct 14, 2021	39.24	39.84	38.98	39.31	4,213,107	+0.63(+1.62%)
Oct 13, 2021	39.66	39.73	38.65	38.69	5,847,690	-0.68(-1.74%)
Oct 12, 2021	39.48	40.10	39.00	39.37	5,289,909	-0.45(-1.12%)
Oct 11, 2021	38.94	40.05	38.89	39.82	6,354,136	+1.44(+3.76%)
Oct 08, 2021	37.79	38.53	37.31	38.37	5,357,368	+0.82(+2.18%)
Oct 07, 2021	36.96	37.95	36.78	37.56	4,547,681	+1.12(+3.08%)
Oct 06, 2021	36.11	36.56	35.23	36.44	4,496,876	-0.15(-0.42%)
Oct 05, 2021	36.38	36.83	35.74	36.59	5,032,735	+0.24(+0.65%)
Oct 04, 2021	36.16	36.99	35.77	36.35	5,777,663	+0.45(+1.24%)

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.