Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	35.34	36.02	35.15	35.77	1,096,455	+0.41(+1.15%)
Dec 30, 2021	35.46	35.83	35.34	35.36	1,189,335	-0.02(-0.05%)
Dec 29, 2021	35.19	35.62	35.19	35.38	833,982	+0.30(+0.87%)
Dec 28, 2021	34.66	35.38	34.66	35.08	951,201	+0.37(+1.08%)
Dec 27, 2021	34.55	34.77	34.11	34.70	1,047,458	+0.31(+0.91%)
Dec 23, 2021	34.38	34.73	34.28	34.39	1,071,046	+0.10(+0.28%)
Dec 22, 2021	33.44	34.44	33.17	34.29	2,309,985	+0.93(+2.79%)
Dec 21, 2021	33.33	33.72	33.11	33.36	2,376,058	+0.34(+1.03%)
Dec 20, 2021	32.91	33.18	32.20	33.02	6,743,949	-0.03(-0.08%)
Dec 17, 2021	35.76	36.00	33.05	33.05	40,152,892	-2.87(-7.98%)
Dec 16, 2021	36.13	36.87	35.88	35.92	1,813,386	-0.12(-0.34%)
Dec 15, 2021	35.77	36.13	35.09	36.04	1,470,114	+0.30(+0.85%)
Dec 14, 2021	35.32	36.05	35.13	35.74	2,412,518	+0.49(+1.38%)
Dec 13, 2021	35.70	35.91	34.72	35.25	2,136,888	-0.71(-1.99%)
Dec 10, 2021	36.50	36.78	35.70	35.96	1,393,203	-0.26(-0.71%)
Dec 09, 2021	36.49	36.93	36.19	36.22	1,636,176	-0.48(-1.31%)
Dec 08, 2021	37.46	37.58	36.66	36.70	1,805,085	-0.60(-1.61%)
Dec 07, 2021	37.00	37.75	37.00	37.30	1,015,787	+0.47(+1.28%)
Dec 06, 2021	36.45	37.46	36.20	36.83	1,943,447	+0.94(+2.61%)
Dec 03, 2021	36.33	36.45	35.69	35.89	933,229	-0.21(-0.57%)
Dec 02, 2021	35.23	36.55	35.17	36.10	1,455,076	+1.24(+3.55%)
Dec 01, 2021	35.29	36.03	34.85	34.86	1,093,992	+0.12(+0.35%)
Nov 30, 2021	34.99	35.18	34.29	34.74	1,704,718	-0.65(-1.82%)
Nov 29, 2021	35.66	35.76	34.82	35.39	1,648,649	+0.03(+0.07%)
Nov 26, 2021	35.93	35.94	35.02	35.36	836,956	-1.05(-2.88%)
Nov 24, 2021	36.85	36.85	36.14	36.41	744,733	-0.61(-1.65%)
Nov 23, 2021	36.83	37.09	36.64	37.02	799,925	+0.24(+0.65%)
Nov 22, 2021	36.13	37.17	35.96	36.78	988,502	+0.66(+1.83%)
Nov 19, 2021	36.45	36.66	36.09	36.12	1,156,611	-0.55(-1.50%)
Nov 18, 2021	37.79	36.68	36.46	36.67	1,166,567	-0.95(-2.52%)
Nov 17, 2021	38.28	38.43	37.47	37.61	715,147	-0.82(-2.13%)
Nov 16, 2021	38.59	38.60	38.21	38.43	726,985	+0.10(+0.27%)
Nov 15, 2021	38.53	38.71	38.25	38.33	762,939	+0.01(+0.02%)
Nov 12, 2021	37.99	38.38	37.95	38.32	832,931	+0.60(+1.60%)
Nov 11, 2021	37.64	37.96	37.17	37.72	882,628	+0.08(+0.21%)
Nov 10, 2021	37.34			37.64	1,343,385	+0.26(+0.69%)
Nov 09, 2021	38.09	38.32	37.34	37.38	1,606,775	-0.70(-1.83%)
Nov 08, 2021	38.17	38.27	37.64	38.08	1,107,313	+0.10(+0.27%)
Nov 05, 2021	38.16	38.50	37.77	37.98	995,524	+0.37(+0.98%)
Nov 04, 2021	37.77	38.32	37.28	37.61	1,268,145	+0.09(+0.25%)
Nov 03, 2021	37.20	38.25	36.80	37.51	1,483,446	+0.06(+0.16%)
Nov 02, 2021	40.28	40.38	37.42	37.45	2,935,094	-3.92(-9.48%)
Nov 01, 2021	40.43	41.39	40.74	41.37	915,643	+1.08(+2.67%)
Oct 29, 2021	41.12	41.34	40.08	40.30	2,759,256	-0.95(-2.29%)
Oct 28, 2021	40.28	41.26	40.28	41.24	1,424,034	+1.31(+3.27%)
Oct 27, 2021	40.75	41.08	39.92	39.94	756,728	-0.77(-1.88%)
Oct 26, 2021	41.25		40.68	40.70	754,043	-0.37(-0.90%)
Oct 25, 2021	40.76	41.18	40.55	41.07	814,597	+0.31(+0.76%)
Oct 22, 2021	41.05	41.61	40.74	40.76	723,234	-0.13(-0.32%)
Oct 21, 2021	40.56	40.91	40.22	40.89	816,035	+0.33(+0.81%)
Oct 20, 2021	39.71	40.76	39.58	40.56	785,657	+0.85(+2.14%)
Oct 19, 2021	39.99	39.99	39.56	39.71	591,003	-0.01(-0.02%)
Oct 18, 2021	39.21	39.90	39.01	39.72	611,959	+0.40(+1.01%)
Oct 15, 2021	39.66	40.07	39.30	39.33	810,914	-0.09(-0.22%)
Oct 14, 2021	38.45	39.50	38.45	39.41	872,769	+1.15(+3.01%)
Oct 13, 2021	38.98	39.32	38.20	38.26	816,359	-0.73(-1.88%)
Oct 12, 2021	39.10	39.23	38.68	38.99	604,406	+0.05(+0.13%)
Oct 11, 2021	39.10	39.40	38.80	38.94	663,392	+0.02(+0.04%)
Oct 08, 2021	39.07	39.38	38.86	38.92	400,485	-0.28(-0.70%)
Oct 07, 2021	38.82	39.54	38.82	39.20	808,409	+0.58(+1.51%)
Oct 06, 2021	38.71	38.94	37.85	38.61	729,529	-0.48(-1.23%)
Oct 05, 2021	39.67	39.82	38.89	39.09	1,008,749	-0.52(-1.30%)
Oct 04, 2021	38.99	39.93	38.96	39.61	948,865	+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.