Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	41.23	41.60	41.23	41.53	1,074,252	+0.13(+0.32%)
Dec 30, 2021	41.61	42.09	41.30	41.40	909,894	-0.06(-0.14%)
Dec 29, 2021	41.37	41.75	41.25	41.46	644,460	+0.08(+0.20%)
Dec 28, 2021	40.97	41.50	40.97	41.37	1,011,323	+0.40(+0.98%)
Dec 27, 2021	40.26	40.98	40.21	40.97	1,157,904	+0.71(+1.77%)
Dec 23, 2021	40.35	40.68	40.20	40.26	1,294,969	+0.13(+0.33%)
Dec 22, 2021	40.45	40.63	40.04	40.13	1,342,036	-0.43(-1.06%)
Dec 21, 2021	40.26	40.74	40.05	40.56	1,789,748	+0.79(+1.98%)
Dec 20, 2021	40.23	40.42	39.18	39.77	2,856,305	-1.37(-3.32%)
Dec 17, 2021	42.22	42.35	41.04	41.14	4,722,863	-1.01(-2.40%)
Dec 16, 2021	41.26	42.57	41.26	42.15	2,382,775	+1.37(+3.35%)
Dec 15, 2021	40.72	40.82	40.20	40.78	1,645,544	+0.23(+0.58%)
Dec 14, 2021	40.35	41.16	40.26	40.55	2,515,835	+0.27(+0.67%)
Dec 13, 2021	40.92	40.95	40.10	40.28	1,744,571	-0.56(-1.38%)
Dec 10, 2021	41.68	41.68	40.56	40.84	1,919,232	-0.39(-0.95%)
Dec 09, 2021	41.71	41.77	41.08	41.23	2,381,129	-0.51(-1.21%)
Dec 08, 2021	42.43	42.99	41.28	41.74	3,218,535	-0.57(-1.35%)
Dec 07, 2021	42.95	43.07	42.19	42.31	2,666,103	-0.27(-0.64%)
Dec 06, 2021	42.59	43.69	42.39	42.58	3,221,529	+0.67(+1.61%)
Dec 03, 2021	42.00	43.20	41.69	41.91	2,664,227	-0.20(-0.47%)
Dec 02, 2021	41.22	42.39	40.99	42.11	2,222,623	+1.36(+3.33%)
Dec 01, 2021	41.68	42.60	40.73	40.75	4,007,755	+0.12(+0.30%)
Nov 30, 2021	42.49	42.51	40.55	40.63	4,764,976	-2.56(-5.92%)
Nov 29, 2021	43.95	44.10	42.99	43.18	1,603,839	-0.21(-0.47%)
Nov 26, 2021	42.39	43.54	41.65	43.39	1,616,255	-0.47(-1.07%)
Nov 24, 2021	44.66	44.86	43.81	43.86	1,323,703	-1.08(-2.40%)
Nov 23, 2021	45.30	45.63	44.78	44.93	1,384,761	-0.14(-0.31%)
Nov 22, 2021	43.96	45.41	43.84	45.07	1,428,965	+1.28(+2.93%)
Nov 19, 2021	44.33	44.45	43.60	43.79	1,993,843	-1.15(-2.56%)
Nov 18, 2021	45.98	45.18	44.92	44.94	1,368,666	-0.95(-2.06%)
Nov 17, 2021	45.75	46.26	45.47	45.89	2,024,487	-0.17(-0.37%)
Nov 16, 2021	46.14	46.80	45.93	46.06	1,530,111	+0.06(+0.12%)
Nov 15, 2021	45.97	46.34	45.33	46.00	1,934,880	+0.12(+0.27%)
Nov 12, 2021	46.46	46.66	45.84	45.88	1,300,610	-0.65(-1.39%)
Nov 11, 2021	45.92	46.76	45.66	46.52	1,458,210	+0.62(+1.35%)
Nov 10, 2021	45.00			45.91	2,347,102	+0.57(+1.26%)
Nov 09, 2021	44.85	46.23	44.74	45.34	2,753,394	-0.42(-0.92%)
Nov 08, 2021	45.66	46.40	45.44	45.76	2,835,039	+0.34(+0.74%)
Nov 05, 2021	45.14	46.45	44.99	45.42	2,112,770	+0.74(+1.65%)
Nov 04, 2021	44.86	45.47	44.44	44.69	1,343,256	-0.42(-0.93%)
Nov 03, 2021	43.86	45.51	43.86	45.10	3,738,791	+1.19(+2.72%)
Nov 02, 2021	44.75	44.81	43.74	43.91	1,852,466	-0.61(-1.36%)
Nov 01, 2021	43.35	45.00	44.07	44.52	2,044,922	-0.29(-0.64%)
Oct 29, 2021	45.55	46.00	44.70	44.81	2,162,090	-0.78(-1.72%)
Oct 28, 2021	44.94	45.66	44.57	45.59	2,397,470	+1.16(+2.60%)
Oct 27, 2021	45.32	45.44	43.91	44.43	2,411,995	-1.18(-2.59%)
Oct 26, 2021	45.45			45.62	1,990,723	+0.37(+0.82%)
Oct 25, 2021	45.28	45.86	44.96	45.24	1,921,580	-0.02(-0.04%)
Oct 22, 2021	45.58	46.08	45.14	45.26	1,468,430	+0.01(+0.02%)
Oct 21, 2021	45.42	45.75	44.83	45.25	1,033,727	-0.36(-0.80%)
Oct 20, 2021	44.72	45.72	44.63	45.62	1,489,179	+0.72(+1.60%)
Oct 19, 2021	44.37	44.94	44.20	44.90	1,942,146	+0.41(+0.92%)
Oct 18, 2021	43.61	44.96	43.26	44.49	2,884,389	+1.11(+2.56%)
Oct 15, 2021	46.10	46.10	43.33	43.38	3,927,559	-2.56(-5.58%)
Oct 14, 2021	46.73	46.86	45.80	45.94	2,976,950	-0.50(-1.08%)
Oct 13, 2021	47.81	47.91	45.29	46.45	2,018,371	-1.29(-2.69%)
Oct 12, 2021	47.55	48.44	47.43	47.73	1,458,532	+0.04(+0.08%)
Oct 11, 2021	46.97	48.15	46.88	47.69	1,192,817	+0.86(+1.83%)
Oct 08, 2021	47.40	47.66	46.77	46.84	1,072,593	-0.60(-1.26%)
Oct 07, 2021	47.66	48.11	47.34	47.43	1,288,779	+0.31(+0.65%)
Oct 06, 2021	47.69	48.09	46.16	47.13	1,729,344	-0.97(-2.01%)
Oct 05, 2021	47.82	48.40	47.23	48.09	990,409	+0.34(+0.70%)
Oct 04, 2021	47.35	48.19	47.03	47.76	2,032,048	+0.32(+0.67%)

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.