Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	39.26	39.33	38.42	39.21	1,191,427	+0.14(+0.36%)
Dec 30, 2021	39.12	39.17	37.77	39.07	995,713	+0.09(+0.24%)
Dec 29, 2021	39.17	39.93	38.75	38.98	808,857	-0.09(-0.24%)
Dec 28, 2021	38.65	39.35	37.63	39.07	1,306,018	+0.70(+1.82%)
Dec 27, 2021	39.45	40.32	38.37	38.37	725,118	-1.12(-2.83%)
Dec 23, 2021	40.10	40.51	39.17	39.49	815,995	-0.93(-2.31%)
Dec 22, 2021	41.96	42.34	40.43	40.43	1,086,492	-1.31(-3.13%)
Dec 21, 2021	44.30	44.39	41.64	41.73	1,464,934	-3.96(-8.67%)
Dec 20, 2021	45.79	47.74	45.23	45.69	1,753,216	+2.14(+4.93%)
Dec 17, 2021	45.69	46.93	42.50	43.55	2,026,472	-1.54(-3.41%)
Dec 16, 2021	41.40	45.65	41.22	45.09	2,326,223	+2.70(+6.38%)
Dec 15, 2021	44.67	46.63	42.15	42.38	2,482,920	-2.24(-5.02%)
Dec 14, 2021	44.44	45.22	42.66	44.62	1,493,898	+1.17(+2.68%)
Dec 13, 2021	42.15	44.30	41.87	43.46	1,661,208	+1.68(+4.02%)
Dec 10, 2021	40.52	42.62	40.08	41.78	1,165,103	+0.37(+0.90%)
Dec 09, 2021	39.59	41.40	39.12	41.40	1,312,950	+2.70(+6.99%)
Dec 08, 2021	39.26	40.10	38.28	38.70	1,337,357	-0.84(-2.12%)
Dec 07, 2021	40.66	40.80	38.47	39.54	1,679,220	-3.03(-7.12%)
Dec 06, 2021	44.16	45.88	41.50	42.57	2,059,144	-2.70(-5.97%)
Dec 03, 2021	42.06	46.44	41.96	45.27	2,614,818	+2.70(+6.35%)
Dec 02, 2021	45.88	46.16	42.20	42.57	3,011,944	-3.92(-8.43%)
Dec 01, 2021	40.66	46.53	40.01	46.49	2,578,489	+2.98(+6.86%)
Nov 30, 2021	42.29	44.85	41.59	43.50	2,650,537	+2.42(+5.90%)
Nov 29, 2021	39.31	41.88	38.84	41.08	2,078,016	+0.19(+0.46%)
Nov 26, 2021	40.01	42.52	39.40	40.89	2,826,233	+4.10(+11.15%)
Nov 24, 2021	37.77	38.28	36.65	36.79	1,125,688	-0.14(-0.38%)
Nov 23, 2021	36.97	38.26	36.18	36.93	1,444,794	+0.19(+0.51%)
Nov 22, 2021	35.58	36.83	34.92	36.74	1,266,013	+0.47(+1.29%)
Nov 19, 2021	36.14	36.45	35.58	36.28	1,161,232	+0.98(+2.77%)
Nov 18, 2021	34.41	35.67	35.30	35.30	1,129,271	+0.42(+1.20%)
Nov 17, 2021	34.04	35.20	33.99	34.88	643,649	+1.26(+3.74%)
Nov 16, 2021	34.13	34.46	33.43	33.62	588,207	-0.14(-0.41%)
Nov 15, 2021	32.92	34.18	32.87	33.76	797,837	+0.37(+1.12%)
Nov 12, 2021	33.20	33.71	33.10	33.38	610,359	-0.09(-0.28%)
Nov 11, 2021	33.90	34.18	33.01	33.48	824,814	-0.84(-2.45%)
Nov 10, 2021	33.24			34.32	1,323,562	+1.54(+4.69%)
Nov 09, 2021	32.45	33.43	32.27	32.78	833,102	+0.61(+1.88%)
Nov 08, 2021	31.71	32.50	31.47	32.17	841,341	-0.33(-1.00%)
Nov 05, 2021	32.78	33.23	31.87	32.50	1,230,214	-1.40(-4.13%)
Nov 04, 2021	33.43	34.36	32.92	33.90	916,337	+0.05(+0.14%)
Nov 03, 2021	36.00	36.09	33.38	33.85	1,432,521	-1.96(-5.47%)
Nov 02, 2021	35.76	36.65	35.62	35.81	952,910	-0.23(-0.65%)
Nov 01, 2021	38.56	37.63	35.95	36.04	1,522,016	-3.08(-7.87%)
Oct 29, 2021	39.26	39.67	38.74	39.12	655,081	+0.00(+0.00%)
Oct 28, 2021	40.94	40.94	38.98	39.12	897,234	-2.47(-5.94%)
Oct 27, 2021	39.77	41.64	39.63	41.59	809,360	+2.19(+5.56%)
Oct 26, 2021	38.33	39.40		39.40	892,956	+0.89(+2.30%)
Oct 25, 2021	39.40	39.73	38.33	38.51	778,514	-1.12(-2.82%)
Oct 22, 2021	39.49	40.56	39.17	39.63	684,094	+0.23(+0.59%)
Oct 21, 2021	39.82	40.06	38.84	39.40	772,933	-0.33(-0.82%)
Oct 20, 2021	40.47	40.93	39.38	39.73	831,899	-0.75(-1.84%)
Oct 19, 2021	40.52	41.19	39.96	40.47	553,703	-0.51(-1.25%)
Oct 18, 2021	41.64	41.68	40.63	40.98	562,376	+0.05(+0.11%)
Oct 15, 2021	39.40	40.98	39.17	40.94	672,505	+0.33(+0.80%)
Oct 14, 2021	41.12	41.40	40.47	40.61	959,773	-1.87(-4.39%)
Oct 13, 2021	42.85	43.99	42.38	42.48	1,203,496	-0.51(-1.19%)
Oct 12, 2021	43.50	43.69	42.48	42.99	1,192,804	-0.79(-1.81%)
Oct 11, 2021	42.90	43.78	41.87	43.78	765,065	+0.79(+1.84%)
Oct 08, 2021	42.01	43.04	41.64	42.99	1,077,072	+0.93(+2.22%)
Oct 07, 2021	43.13	43.18	41.08	42.06	1,144,361	-2.05(-4.65%)
Oct 06, 2021	44.71	45.92	43.92	44.11	1,569,361	+0.70(+1.61%)
Oct 05, 2021	43.50	44.11	42.24	43.41	772,238	-0.51(-1.17%)
Oct 04, 2021	42.85	44.66	42.76	43.92	1,388,588	+1.17(+2.73%)

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.