Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	38.69	39.10	38.57	38.72	7,232,790	+0.04(+0.10%)
Dec 30, 2021	38.70	39.38	38.66	38.68	8,119,394	-0.12(-0.31%)
Dec 29, 2021	38.97	39.13	38.63	38.80	7,369,046	-0.47(-1.19%)
Dec 28, 2021	38.43	39.47	38.17	39.27	10,066,077	+0.62(+1.62%)
Dec 27, 2021	37.91	38.82	37.51	38.64	10,983,739	-0.30(-0.76%)
Dec 23, 2021	39.36	39.53	38.64	38.94	8,556,285	+0.17(+0.43%)
Dec 22, 2021	38.14	39.11	37.82	38.77	11,800,940	+0.60(+1.58%)
Dec 21, 2021	36.49	38.47	36.42	38.17	17,359,720	+2.13(+5.91%)
Dec 20, 2021	35.23	36.91	35.07	36.04	17,631,914	-0.19(-0.52%)
Dec 17, 2021	35.71	36.90	35.27	36.23	18,450,638	+0.75(+2.12%)
Dec 16, 2021	37.24	37.35	35.33	35.47	20,115,946	-0.80(-2.21%)
Dec 15, 2021	36.20	36.46	35.22	36.28	13,284,089	+0.08(+0.22%)
Dec 14, 2021	36.22	37.19	36.09	36.20	12,753,204	-0.34(-0.92%)
Dec 13, 2021	37.02	37.28	36.09	36.53	12,350,360	-1.30(-3.43%)
Dec 10, 2021	38.07	38.11	37.25	37.83	12,139,309	-0.32(-0.83%)
Dec 09, 2021	37.87	38.49	37.65	38.15	10,517,872	-0.38(-0.98%)
Dec 08, 2021	38.15	39.53	37.68	38.52	16,468,935	+0.87(+2.30%)
Dec 07, 2021	38.25	38.77	37.43	37.66	14,710,611	-0.13(-0.36%)
Dec 06, 2021	36.91	38.97	36.67	37.79	23,256,460	+2.14(+6.00%)
Dec 03, 2021	36.15	37.34	35.03	35.65	25,752,338	-0.65(-1.80%)
Dec 02, 2021	34.10	36.34	33.45	36.31	36,300,664	+3.08(+9.28%)
Dec 01, 2021	36.53	37.00	33.09	33.22	34,939,532	-2.65(-7.38%)
Nov 30, 2021	35.40	35.96	34.89	35.87	20,588,430	-0.04(-0.11%)
Nov 29, 2021	36.68	37.01	35.64	35.91	21,440,018	-0.14(-0.38%)
Nov 26, 2021	36.41	36.61	34.28	36.05	38,453,780	-3.28(-8.34%)
Nov 24, 2021	38.82	39.70	38.56	39.33	7,650,313	+0.16(+0.40%)
Nov 23, 2021	39.97	40.21	38.89	39.17	11,176,348	-0.24(-0.60%)
Nov 22, 2021	39.52	39.82	38.86	39.41	12,084,114	+0.08(+0.20%)
Nov 19, 2021	39.41	39.57	38.53	39.33	15,178,689	-0.43(-1.07%)
Nov 18, 2021	40.38	39.76	39.07	39.75	11,747,835	-0.58(-1.45%)
Nov 17, 2021	40.61	40.87	39.93	40.34	9,103,460	-0.33(-0.80%)
Nov 16, 2021	41.72	41.80	40.53	40.67	11,033,391	-1.33(-3.16%)
Nov 15, 2021	42.25	42.55	41.76	41.99	6,999,221	+0.16(+0.38%)
Nov 12, 2021	43.10	43.13	41.49	41.83	10,131,368	-1.22(-2.83%)
Nov 11, 2021	43.38	43.83	43.05	43.05	6,417,972	-0.82(-1.87%)
Nov 10, 2021	43.40			43.88	8,777,808	-0.25(-0.56%)
Nov 09, 2021	44.02	44.16	43.32	44.12	9,439,047	-0.12(-0.27%)
Nov 08, 2021	44.59	45.10	44.09	44.24	15,123,224	+0.36(+0.81%)
Nov 05, 2021	43.14	44.01	42.87	43.89	23,869,192	+3.27(+8.05%)
Nov 04, 2021	41.08	41.11	40.21	40.62	10,076,243	-0.25(-0.61%)
Nov 03, 2021	39.92	40.97	39.66	40.86	10,098,781	+0.84(+2.10%)
Nov 02, 2021	39.87	40.13	39.47	40.02	7,677,443	-0.03(-0.07%)
Nov 01, 2021	38.79	40.08	39.22	40.05	11,496,668	+1.28(+3.30%)
Oct 29, 2021	38.70	39.14	38.46	38.77	9,429,961	-0.02(-0.05%)
Oct 28, 2021	38.78	39.01	38.48	38.79	7,486,484	+0.08(+0.20%)
Oct 27, 2021	39.48	39.57	38.66	38.71	8,416,231	-0.63(-1.61%)
Oct 26, 2021	39.55			39.35	9,024,778	+0.20(+0.51%)
Oct 25, 2021	39.44	39.55	39.01	39.15	9,164,888	-0.23(-0.58%)
Oct 22, 2021	39.64	40.03	39.29	39.38	9,549,071	-0.65(-1.63%)
Oct 21, 2021	40.13	40.38	39.65	40.03	10,782,511	+0.10(+0.25%)
Oct 20, 2021	39.78	40.70	39.55	39.93	15,298,069	-0.15(-0.37%)
Oct 19, 2021	40.66	40.70	39.97	40.08	11,405,258	-0.55(-1.37%)
Oct 18, 2021	40.30	41.03	40.15	40.64	10,231,538	+0.02(+0.05%)
Oct 15, 2021	41.51	41.88	40.58	40.62	13,988,041	-0.21(-0.51%)
Oct 14, 2021	40.80	41.11	40.51	40.82	16,425,363	+0.17(+0.41%)
Oct 13, 2021	42.35	42.35	40.52	40.66	28,479,428	-2.49(-5.76%)
Oct 12, 2021	42.64	43.41	42.38	43.14	10,600,710	+0.35(+0.81%)
Oct 11, 2021	42.60	43.53	42.33	42.80	9,168,344	-0.19(-0.44%)
Oct 08, 2021	43.39	43.40	42.70	42.98	7,408,214	-0.30(-0.69%)
Oct 07, 2021	44.11	44.17	43.12	43.28	8,956,483	-0.34(-0.77%)
Oct 06, 2021	43.31	43.74	42.83	43.62	10,235,372	-0.71(-1.61%)
Oct 05, 2021	44.58	45.14	44.05	44.33	9,678,969	-0.22(-0.49%)
Oct 04, 2021	45.37	45.58	44.40	44.55	13,453,652	-0.42(-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.