Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	34.43	34.76	34.27	34.29	24,642,450	-0.38(-1.11%)
Dec 30, 2021	33.56	34.85	33.55	34.67	51,284,056	+1.22(+3.64%)
Dec 29, 2021	33.61	33.66	33.20	33.45	24,807,244	-0.39(-1.16%)
Dec 28, 2021	34.10	34.10	33.80	33.85	23,320,342	-0.38(-1.11%)
Dec 27, 2021	34.16	34.55	34.16	34.23	24,259,438	-0.11(-0.31%)
Dec 23, 2021	34.04	34.38	33.90	34.33	15,961,449	+0.08(+0.25%)
Dec 22, 2021	33.98	34.28	33.83	34.25	21,335,672	-0.08(-0.22%)
Dec 21, 2021	33.65	34.36	33.65	34.32	31,998,252	+0.98(+2.95%)
Dec 20, 2021	33.52	33.56	33.16	33.34	37,358,944	-0.72(-2.12%)
Dec 17, 2021	33.96	34.28	33.77	34.06	35,387,192	-0.41(-1.20%)
Dec 16, 2021	34.83	35.08	34.42	34.47	39,789,344	+0.18(+0.52%)
Dec 15, 2021	34.59	34.59	33.85	34.30	64,297,052	-1.02(-2.89%)
Dec 14, 2021	34.90	35.36	34.87	35.32	32,288,596	-0.08(-0.24%)
Dec 13, 2021	35.80	35.80	35.23	35.40	32,088,620	-0.61(-1.71%)
Dec 10, 2021	35.99	36.17	35.86	36.02	22,210,264	-0.01(-0.03%)
Dec 09, 2021	35.95	36.30	35.90	36.03	27,066,640	+0.01(+0.03%)
Dec 08, 2021	35.79	36.19	35.65	36.02	33,424,442	+0.16(+0.44%)
Dec 07, 2021	35.96	36.04	35.76	35.86	36,215,884	+0.47(+1.34%)
Dec 06, 2021	34.60	35.41	34.47	35.39	43,974,972	+0.66(+1.89%)
Dec 03, 2021	35.49	35.53	34.41	34.73	54,405,584	-0.82(-2.32%)
Dec 02, 2021	35.76	36.04	35.27	35.55	52,948,728	+0.24(+0.68%)
Dec 01, 2021	35.79	36.12	35.31	35.31	39,226,852	-0.08(-0.24%)
Nov 30, 2021	35.49	35.73	35.46	35.40	42,298,368	-0.19(-0.55%)
Nov 29, 2021	36.00	36.01	35.48	35.59	27,416,362	-0.34(-0.95%)
Nov 26, 2021	36.09	36.17	35.68	35.93	36,615,608	-1.04(-2.81%)
Nov 24, 2021	36.71	37.01	36.56	36.97	21,124,938	+0.10(+0.28%)
Nov 23, 2021	37.04	37.24	36.75	36.87	24,063,970	-0.19(-0.53%)
Nov 22, 2021	37.41	37.49	36.88	37.06	25,839,088	-0.48(-1.28%)
Nov 19, 2021	37.54	37.86	37.48	37.55	20,148,538	+0.22(+0.60%)
Nov 18, 2021	37.55	37.40	37.30	37.32	38,831,696	-0.82(-2.16%)
Nov 17, 2021	38.71	38.71	38.08	38.15	25,067,896	-0.44(-1.13%)
Nov 16, 2021	38.63	38.74	38.35	38.58	30,070,666	+0.48(+1.26%)
Nov 15, 2021	38.43	38.44	38.10	38.10	26,629,134	-0.29(-0.75%)
Nov 12, 2021	38.11	38.44	38.04	38.39	28,706,302	+0.02(+0.05%)
Nov 11, 2021	37.84	38.38	37.76	38.37	61,178,372	+1.20(+3.24%)
Nov 10, 2021	36.92			37.17	32,209,880	+0.59(+1.62%)
Nov 09, 2021	36.68	36.93	36.47	36.57	32,099,246	-0.30(-0.80%)
Nov 08, 2021	36.78	36.91	36.63	36.87	28,654,770	+0.41(+1.12%)
Nov 05, 2021	37.01	37.05	36.39	36.46	29,140,650	-0.65(-1.75%)
Nov 04, 2021	37.56	37.57	37.06	37.11	23,189,828	-0.22(-0.60%)
Nov 03, 2021	37.15	37.38	36.96	37.33	26,063,232	+0.32(+0.85%)
Nov 02, 2021	37.32	37.32	36.97	37.02	35,946,928	-1.04(-2.73%)
Nov 01, 2021	37.30	38.08	37.82	38.06	28,132,122	+0.68(+1.81%)
Oct 29, 2021	37.68	37.75	37.23	37.38	31,279,076	-0.71(-1.87%)
Oct 28, 2021	37.89	38.12	37.66	38.09	26,466,686	+0.08(+0.22%)
Oct 27, 2021	38.01	38.40	37.98	38.01	28,425,302	-0.44(-1.13%)
Oct 26, 2021	39.04			38.45	32,783,220	-0.79(-2.01%)
Oct 25, 2021	39.25	39.29	38.99	39.23	16,366,051	+0.12(+0.31%)
Oct 22, 2021	39.29	39.57	38.97	39.11	17,778,028	+0.05(+0.12%)
Oct 21, 2021	38.96	39.16	38.87	39.07	17,950,678	-0.04(-0.09%)
Oct 20, 2021	39.32	39.34	38.91	39.10	22,350,242	+0.07(+0.19%)
Oct 19, 2021	38.51	39.06	38.43	39.03	36,705,432	+1.08(+2.86%)
Oct 18, 2021	37.72	38.08	37.69	37.95	19,211,108	+0.22(+0.59%)
Oct 15, 2021	37.53	37.88	37.41	37.72	27,705,418	+0.36(+0.97%)
Oct 14, 2021	37.45	37.58	37.08	37.36	29,131,850	-0.18(-0.47%)
Oct 13, 2021	37.19	37.59	37.19	37.54	28,887,360	+0.74(+2.02%)
Oct 12, 2021	37.09	37.24	36.76	36.80	24,134,168	-0.20(-0.55%)
Oct 11, 2021	37.59	37.65	36.98	37.00	25,922,242	-0.03(-0.08%)
Oct 08, 2021	36.79	37.12	36.68	37.03	23,740,050	+0.35(+0.96%)
Oct 07, 2021	36.15	36.81	36.10	36.68	44,291,340	+1.44(+4.08%)
Oct 06, 2021	34.81	35.29	34.74	35.24	21,568,298	-0.16(-0.45%)
Oct 05, 2021	35.13	35.54	35.11	35.40	26,233,724	+0.49(+1.41%)
Oct 04, 2021	35.27	35.27	34.72	34.91	31,689,654	-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.