Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	35.31	36.00	35.13	35.75	1,097,180	+0.41(+1.16%)
Dec 30, 2021	35.43	35.81	35.31	35.34	1,190,122	-0.02(-0.05%)
Dec 29, 2021	35.16	35.60	35.16	35.36	834,533	+0.30(+0.87%)
Dec 28, 2021	34.63	35.35	34.63	35.05	951,830	+0.37(+1.08%)
Dec 27, 2021	34.53	34.75	34.09	34.68	1,048,151	+0.31(+0.91%)
Dec 23, 2021	34.36	34.70	34.25	34.37	1,071,755	+0.10(+0.28%)
Dec 22, 2021	33.42	34.42	33.15	34.27	2,311,513	+0.93(+2.79%)
Dec 21, 2021	33.31	33.70	33.09	33.34	2,377,630	+0.34(+1.03%)
Dec 20, 2021	32.89	33.16	32.18	33.00	6,748,410	-0.03(-0.08%)
Dec 17, 2021	35.74	35.97	33.03	33.03	40,179,456	-2.87(-7.98%)
Dec 16, 2021	36.10	36.84	35.86	35.89	1,814,586	-0.12(-0.34%)
Dec 15, 2021	35.75	36.10	35.07	36.02	1,471,087	+0.30(+0.85%)
Dec 14, 2021	35.30	36.02	35.10	35.71	2,414,114	+0.49(+1.38%)
Dec 13, 2021	35.68	35.89	34.69	35.23	2,138,302	-0.71(-1.99%)
Dec 10, 2021	36.48	36.76	35.68	35.94	1,394,125	-0.26(-0.71%)
Dec 09, 2021	36.46	36.91	36.16	36.20	1,637,259	-0.48(-1.31%)
Dec 08, 2021	37.43	37.55	36.64	36.68	1,806,279	-0.60(-1.61%)
Dec 07, 2021	36.98	37.73	36.98	37.28	1,016,459	+0.47(+1.28%)
Dec 06, 2021	36.43	37.43	36.18	36.81	1,944,733	+0.94(+2.61%)
Dec 03, 2021	36.31	36.43	35.66	35.87	933,846	-0.21(-0.57%)
Dec 02, 2021	35.21	36.52	35.14	36.08	1,456,039	+1.24(+3.55%)
Dec 01, 2021	35.27	36.01	34.83	34.84	1,094,716	+0.12(+0.35%)
Nov 30, 2021	34.97	35.16	34.27	34.72	1,705,846	-0.64(-1.82%)
Nov 29, 2021	35.64	35.74	34.80	35.36	1,649,740	+0.03(+0.07%)
Nov 26, 2021	35.90	35.91	34.99	35.34	837,509	-1.05(-2.88%)
Nov 24, 2021	36.82	36.82	36.12	36.39	745,226	-0.61(-1.65%)
Nov 23, 2021	36.81	37.06	36.62	37.00	800,454	+0.24(+0.65%)
Nov 22, 2021	36.10	37.14	35.94	36.76	989,156	+0.66(+1.83%)
Nov 19, 2021	36.43	36.64	36.07	36.09	1,157,376	-0.55(-1.50%)
Nov 18, 2021	37.76	36.65	36.43	36.64	1,167,339	-0.95(-2.52%)
Nov 17, 2021	38.25	38.41	37.44	37.59	715,621	-0.82(-2.13%)
Nov 16, 2021	38.57	38.58	38.19	38.41	727,466	+0.10(+0.27%)
Nov 15, 2021	38.51	38.68	38.22	38.30	763,444	+0.01(+0.02%)
Nov 12, 2021	37.97	38.35	37.92	38.29	833,482	+0.60(+1.60%)
Nov 11, 2021	37.62	37.93	37.15	37.69	883,212	+0.08(+0.21%)
Nov 10, 2021	37.31			37.62	1,344,273	+0.26(+0.69%)
Nov 09, 2021	38.06	38.29	37.31	37.36	1,607,838	-0.70(-1.83%)
Nov 08, 2021	38.15	38.24	37.62	38.05	1,108,046	+0.10(+0.27%)
Nov 05, 2021	38.14	38.47	37.74	37.95	996,183	+0.37(+0.98%)
Nov 04, 2021	37.74	38.29	37.25	37.58	1,268,984	+0.09(+0.25%)
Nov 03, 2021	37.18	38.23	36.77	37.49	1,484,427	+0.06(+0.16%)
Nov 02, 2021	40.25	40.36	37.39	37.43	2,937,036	-3.92(-9.48%)
Nov 01, 2021	40.40	41.37	40.71	41.35	916,249	+1.07(+2.67%)
Oct 29, 2021	41.10	41.31	40.06	40.27	2,761,082	-0.95(-2.29%)
Oct 28, 2021	40.25	41.23	40.25	41.22	1,424,976	+1.31(+3.27%)
Oct 27, 2021	40.72	41.05	39.89	39.91	757,228	-0.76(-1.88%)
Oct 26, 2021	41.23		40.65	40.68	754,542	-0.37(-0.90%)
Oct 25, 2021	40.74	41.15	40.52	41.04	815,136	+0.31(+0.76%)
Oct 22, 2021	41.02	41.58	40.71	40.74	723,713	-0.13(-0.32%)
Oct 21, 2021	40.54	40.88	40.19	40.86	816,575	+0.33(+0.81%)
Oct 20, 2021	39.69	40.74	39.55	40.54	786,177	+0.85(+2.14%)
Oct 19, 2021	39.96	39.96	39.53	39.69	591,394	-0.01(-0.02%)
Oct 18, 2021	39.18	39.88	38.98	39.70	612,364	+0.40(+1.01%)
Oct 15, 2021	39.64	40.04	39.27	39.30	811,450	-0.09(-0.22%)
Oct 14, 2021	38.42	39.47	38.42	39.39	873,347	+1.15(+3.01%)
Oct 13, 2021	38.96	39.29	38.17	38.23	816,899	-0.73(-1.88%)
Oct 12, 2021	39.08	39.21	38.65	38.96	604,806	+0.05(+0.13%)
Oct 11, 2021	39.08	39.38	38.78	38.91	663,831	+0.02(+0.04%)
Oct 08, 2021	39.04	39.36	38.84	38.90	400,750	-0.28(-0.70%)
Oct 07, 2021	38.79	39.51	38.79	39.17	808,944	+0.58(+1.52%)
Oct 06, 2021	38.68	38.91	37.83	38.59	730,011	-0.48(-1.23%)
Oct 05, 2021	39.64	39.80	38.87	39.07	1,009,416	-0.52(-1.30%)
Oct 04, 2021	38.96	39.90	38.94	39.58	949,492	+0.46(+1.19%)

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.