Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	38.56	38.96	38.44	38.59	7,258,003	+0.04(+0.10%)
Dec 30, 2021	38.57	39.24	38.53	38.55	8,147,697	-0.12(-0.31%)
Dec 29, 2021	38.84	38.99	38.50	38.67	7,394,734	-0.46(-1.19%)
Dec 28, 2021	38.29	39.33	38.04	39.13	10,101,167	+0.62(+1.62%)
Dec 27, 2021	37.78	38.69	37.38	38.51	11,022,028	-0.30(-0.76%)
Dec 23, 2021	39.22	39.39	38.50	38.81	8,586,112	+0.17(+0.43%)
Dec 22, 2021	38.01	38.97	37.69	38.64	11,842,078	+0.60(+1.58%)
Dec 21, 2021	36.37	38.33	36.30	38.04	17,420,236	+2.12(+5.91%)
Dec 20, 2021	35.10	36.78	34.95	35.91	17,693,378	-0.19(-0.52%)
Dec 17, 2021	35.59	36.78	35.14	36.10	18,514,956	+0.75(+2.12%)
Dec 16, 2021	37.11	37.22	35.21	35.35	20,186,070	-0.80(-2.21%)
Dec 15, 2021	36.07	36.34	35.09	36.15	13,330,397	+0.08(+0.22%)
Dec 14, 2021	36.09	37.06	35.96	36.07	12,797,661	-0.34(-0.92%)
Dec 13, 2021	36.89	37.15	35.96	36.41	12,393,413	-1.29(-3.43%)
Dec 10, 2021	37.94	37.98	37.12	37.70	12,181,626	-0.32(-0.83%)
Dec 09, 2021	37.74	38.36	37.52	38.02	10,554,537	-0.38(-0.98%)
Dec 08, 2021	38.02	39.39	37.55	38.39	16,526,345	+0.86(+2.30%)
Dec 07, 2021	38.11	38.64	37.30	37.53	14,761,891	-0.13(-0.36%)
Dec 06, 2021	36.78	38.84	36.55	37.66	23,337,532	+2.13(+6.00%)
Dec 03, 2021	36.02	37.21	34.91	35.53	25,842,110	-0.65(-1.80%)
Dec 02, 2021	33.98	36.21	33.34	36.18	36,427,204	+3.07(+9.28%)
Dec 01, 2021	36.41	36.87	32.98	33.11	35,061,328	-2.64(-7.38%)
Nov 30, 2021	35.28	35.83	34.77	35.74	20,660,200	-0.04(-0.11%)
Nov 29, 2021	36.55	36.88	35.52	35.78	21,514,756	-0.14(-0.38%)
Nov 26, 2021	36.29	36.49	34.16	35.92	38,587,828	-3.27(-8.34%)
Nov 24, 2021	38.69	39.57	38.43	39.19	7,676,982	+0.16(+0.40%)
Nov 23, 2021	39.83	40.07	38.76	39.03	11,215,308	-0.24(-0.60%)
Nov 22, 2021	39.38	39.68	38.73	39.27	12,126,238	+0.08(+0.20%)
Nov 19, 2021	39.27	39.43	38.40	39.19	15,231,601	-0.42(-1.07%)
Nov 18, 2021	40.24	39.63	38.94	39.62	11,788,788	-0.58(-1.45%)
Nov 17, 2021	40.46	40.73	39.79	40.20	9,135,194	-0.33(-0.80%)
Nov 16, 2021	41.57	41.66	40.39	40.52	11,071,852	-1.32(-3.16%)
Nov 15, 2021	42.10	42.40	41.61	41.85	7,023,620	+0.16(+0.38%)
Nov 12, 2021	42.95	42.98	41.34	41.69	10,166,686	-1.21(-2.83%)
Nov 11, 2021	43.23	43.68	42.90	42.90	6,440,344	-0.82(-1.87%)
Nov 10, 2021	43.25			43.72	8,808,407	-0.25(-0.56%)
Nov 09, 2021	43.87	44.01	43.17	43.97	9,471,951	-0.12(-0.27%)
Nov 08, 2021	44.43	44.95	43.94	44.09	15,175,943	+0.36(+0.81%)
Nov 05, 2021	42.99	43.86	42.72	43.73	23,952,398	+3.26(+8.05%)
Nov 04, 2021	40.94	40.97	40.07	40.47	10,111,368	-0.25(-0.61%)
Nov 03, 2021	39.78	40.83	39.53	40.72	10,133,984	+0.84(+2.10%)
Nov 02, 2021	39.73	39.99	39.33	39.88	7,704,206	-0.03(-0.07%)
Nov 01, 2021	38.66	39.94	39.08	39.91	11,536,745	+1.27(+3.30%)
Oct 29, 2021	38.57	39.00	38.32	38.64	9,462,833	-0.02(-0.05%)
Oct 28, 2021	38.65	38.88	38.34	38.66	7,512,582	+0.08(+0.20%)
Oct 27, 2021	39.34	39.43	38.52	38.58	8,445,570	-0.63(-1.61%)
Oct 26, 2021	39.41			39.21	9,056,238	+0.20(+0.51%)
Oct 25, 2021	39.30	39.41	38.88	39.01	9,196,837	-0.23(-0.58%)
Oct 22, 2021	39.51	39.89	39.15	39.24	9,582,359	-0.65(-1.63%)
Oct 21, 2021	39.99	40.24	39.52	39.89	10,820,098	+0.10(+0.25%)
Oct 20, 2021	39.65	40.55	39.41	39.79	15,351,397	-0.15(-0.37%)
Oct 19, 2021	40.51	40.55	39.83	39.94	11,445,016	-0.55(-1.37%)
Oct 18, 2021	40.16	40.89	40.01	40.49	10,267,204	+0.02(+0.05%)
Oct 15, 2021	41.36	41.74	40.44	40.47	14,036,802	-0.21(-0.51%)
Oct 14, 2021	40.66	40.97	40.37	40.68	16,482,621	+0.17(+0.41%)
Oct 13, 2021	42.20	42.20	40.38	40.51	28,578,706	-2.48(-5.76%)
Oct 12, 2021	42.49	43.25	42.23	42.99	10,637,663	+0.35(+0.81%)
Oct 11, 2021	42.45	43.38	42.18	42.65	9,200,304	-0.19(-0.44%)
Oct 08, 2021	43.24	43.25	42.55	42.83	7,434,038	-0.30(-0.69%)
Oct 07, 2021	43.96	44.02	42.97	43.13	8,987,705	-0.34(-0.77%)
Oct 06, 2021	43.16	43.59	42.68	43.47	10,271,052	-0.71(-1.61%)
Oct 05, 2021	44.42	44.99	43.90	44.18	9,712,710	-0.22(-0.49%)
Oct 04, 2021	45.21	45.42	44.25	44.39	13,500,551	-0.41(-0.93%)

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.