Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	34.62	34.95	34.46	34.48	24,505,658	-0.39(-1.11%)
Dec 30, 2021	33.74	35.04	33.73	34.87	50,999,376	+1.23(+3.64%)
Dec 29, 2021	33.80	33.85	33.39	33.64	24,669,536	-0.40(-1.16%)
Dec 28, 2021	34.29	34.29	33.99	34.04	23,190,890	-0.38(-1.11%)
Dec 27, 2021	34.35	34.75	34.35	34.42	24,124,772	-0.11(-0.31%)
Dec 23, 2021	34.23	34.57	34.09	34.53	15,872,846	+0.08(+0.25%)
Dec 22, 2021	34.17	34.47	34.02	34.44	21,217,236	-0.08(-0.22%)
Dec 21, 2021	33.84	34.55	33.84	34.52	31,820,626	+0.99(+2.95%)
Dec 20, 2021	33.71	33.74	33.34	33.53	37,151,564	-0.73(-2.12%)
Dec 17, 2021	34.15	34.47	33.96	34.25	35,190,752	-0.41(-1.20%)
Dec 16, 2021	35.03	35.28	34.61	34.67	39,568,472	+0.18(+0.52%)
Dec 15, 2021	34.78	34.78	34.04	34.49	63,940,132	-1.03(-2.89%)
Dec 14, 2021	35.09	35.55	35.06	35.52	32,109,360	-0.08(-0.24%)
Dec 13, 2021	36.00	36.00	35.43	35.60	31,910,492	-0.62(-1.71%)
Dec 10, 2021	36.19	36.37	36.06	36.22	22,086,800	-0.01(-0.03%)
Dec 09, 2021	36.15	36.51	36.10	36.23	26,916,180	+0.01(+0.03%)
Dec 08, 2021	35.99	36.39	35.85	36.22	33,238,640	+0.16(+0.44%)
Dec 07, 2021	36.16	36.24	35.96	36.06	36,014,564	+0.48(+1.34%)
Dec 06, 2021	34.79	35.60	34.66	35.58	43,730,524	+0.66(+1.89%)
Dec 03, 2021	35.69	35.72	34.60	34.92	54,103,152	-0.83(-2.32%)
Dec 02, 2021	35.96	36.24	35.46	35.75	52,654,392	+0.24(+0.68%)
Dec 01, 2021	35.99	36.33	35.51	35.51	39,008,796	-0.08(-0.24%)
Nov 30, 2021	35.69	35.93	35.66	35.59	42,063,240	-0.20(-0.55%)
Nov 29, 2021	36.20	36.21	35.68	35.79	27,263,960	-0.34(-0.95%)
Nov 26, 2021	36.29	36.37	35.88	36.13	36,412,068	-1.04(-2.81%)
Nov 24, 2021	36.92	37.22	36.77	37.18	21,007,508	+0.10(+0.28%)
Nov 23, 2021	37.24	37.45	36.95	37.08	23,930,204	-0.20(-0.53%)
Nov 22, 2021	37.62	37.70	37.09	37.27	25,695,454	-0.48(-1.28%)
Nov 19, 2021	37.75	38.07	37.69	37.76	20,036,534	+0.22(+0.60%)
Nov 18, 2021	37.76	37.61	37.51	37.53	38,615,840	-0.83(-2.16%)
Nov 17, 2021	38.93	38.93	38.29	38.36	24,928,548	-0.44(-1.13%)
Nov 16, 2021	38.85	38.96	38.57	38.80	29,903,508	+0.48(+1.27%)
Nov 15, 2021	38.64	38.65	38.32	38.32	26,481,108	-0.29(-0.75%)
Nov 12, 2021	38.33	38.65	38.25	38.60	28,546,728	+0.02(+0.05%)
Nov 11, 2021	38.05	38.60	37.97	38.59	60,838,292	+1.21(+3.24%)
Nov 10, 2021	37.12			37.37	32,030,830	+0.60(+1.62%)
Nov 09, 2021	36.89	37.13	36.68	36.78	31,920,810	-0.30(-0.80%)
Nov 08, 2021	36.98	37.11	36.84	37.08	28,495,482	+0.41(+1.12%)
Nov 05, 2021	37.22	37.25	36.59	36.67	28,978,662	-0.65(-1.75%)
Nov 04, 2021	37.77	37.78	37.26	37.32	23,060,918	-0.22(-0.60%)
Nov 03, 2021	37.36	37.58	37.17	37.54	25,918,352	+0.32(+0.85%)
Nov 02, 2021	37.53	37.53	37.18	37.23	35,747,104	-1.04(-2.73%)
Nov 01, 2021	37.50	38.29	38.04	38.27	27,975,740	+0.68(+1.81%)
Oct 29, 2021	37.89	37.96	37.44	37.59	31,105,200	-0.72(-1.87%)
Oct 28, 2021	38.10	38.33	37.87	38.31	26,319,562	+0.08(+0.22%)
Oct 27, 2021	38.22	38.61	38.19	38.22	28,267,290	-0.44(-1.13%)
Oct 26, 2021	39.26			38.66	32,600,984	-0.79(-2.01%)
Oct 25, 2021	39.47	39.51	39.21	39.45	16,275,075	+0.12(+0.31%)
Oct 22, 2021	39.51	39.79	39.19	39.33	17,679,202	+0.05(+0.12%)
Oct 21, 2021	39.17	39.38	39.09	39.29	17,850,894	-0.04(-0.09%)
Oct 20, 2021	39.54	39.56	39.13	39.32	22,226,000	+0.07(+0.19%)
Oct 19, 2021	38.73	39.28	38.65	39.25	36,501,392	+1.09(+2.86%)
Oct 18, 2021	37.93	38.29	37.90	38.16	19,104,316	+0.22(+0.59%)
Oct 15, 2021	37.74	38.10	37.62	37.93	27,551,408	+0.36(+0.97%)
Oct 14, 2021	37.66	37.79	37.29	37.57	28,969,910	-0.18(-0.47%)
Oct 13, 2021	37.40	37.80	37.40	37.75	28,726,780	+0.75(+2.02%)
Oct 12, 2021	37.30	37.45	36.96	37.00	24,000,010	-0.21(-0.55%)
Oct 11, 2021	37.80	37.86	37.19	37.21	25,778,144	-0.03(-0.07%)
Oct 08, 2021	36.99	37.33	36.89	37.23	23,608,082	+0.35(+0.96%)
Oct 07, 2021	36.35	37.01	36.30	36.88	44,045,128	+1.44(+4.08%)
Oct 06, 2021	35.01	35.48	34.93	35.44	21,448,404	-0.16(-0.45%)
Oct 05, 2021	35.32	35.73	35.31	35.59	26,087,896	+0.49(+1.41%)
Oct 04, 2021	35.46	35.46	34.91	35.10	31,513,496	-0.89(-2.49%)

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.