Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	41.39	41.46	41.07	41.37	1,092,537	+0.14(+0.35%)
Dec 30, 2021	40.92	41.40	40.92	41.22	1,367,521	+0.32(+0.78%)
Dec 29, 2021	40.29	41.41	40.28	40.90	1,668,719	+0.18(+0.45%)
Dec 28, 2021	41.21	41.43	40.60	40.72	5,045,025	-0.50(-1.22%)
Dec 27, 2021	40.78	41.31	40.71	41.22	1,063,948	+0.45(+1.11%)
Dec 23, 2021	40.21	41.14	40.03	40.77	1,560,983	+0.42(+1.05%)
Dec 22, 2021	39.99	40.35	39.64	40.34	2,007,142	+0.33(+0.82%)
Dec 21, 2021	39.90	40.32	39.64	40.02	2,242,367	+0.43(+1.10%)
Dec 20, 2021	39.46	39.72	38.65	39.58	2,023,884	-0.11(-0.27%)
Dec 17, 2021	39.32	40.36	39.31	39.69	5,071,786	+0.34(+0.86%)
Dec 16, 2021	38.29	39.53	38.22	39.35	2,941,883	+1.62(+4.29%)
Dec 15, 2021	38.57	38.57	36.68	37.73	3,315,928	-0.88(-2.27%)
Dec 14, 2021	38.74	39.49	38.55	38.61	1,867,182	-0.83(-2.10%)
Dec 13, 2021	39.47	40.31	39.27	39.44	2,472,595	+0.26(+0.66%)
Dec 10, 2021	39.55	39.57	38.91	39.18	2,223,992	-0.09(-0.22%)
Dec 09, 2021	39.37	39.56	38.87	39.27	1,715,992	-0.58(-1.45%)
Dec 08, 2021	39.53	40.04	39.45	39.84	1,729,369	+0.25(+0.63%)
Dec 07, 2021	38.96	39.75	38.94	39.59	1,609,713	+0.82(+2.11%)
Dec 06, 2021	38.25	39.11	37.99	38.77	1,690,852	+0.38(+0.98%)
Dec 03, 2021	38.62	38.92	37.82	38.40	2,734,797	-0.22(-0.57%)
Dec 02, 2021	39.08	39.21	38.08	38.62	2,863,682	-0.45(-1.16%)
Dec 01, 2021	40.45	41.20	39.06	39.07	2,092,138	-1.18(-2.92%)
Nov 30, 2021	41.12	41.82	40.18	40.25	2,439,685	-0.57(-1.39%)
Nov 29, 2021	40.16	40.92	39.89	40.82	2,730,751	+0.37(+0.91%)
Nov 26, 2021	41.53	41.66	39.99	40.45	1,649,560	-0.68(-1.66%)
Nov 24, 2021	40.79	41.23	40.58	41.13	1,499,231	+0.35(+0.85%)
Nov 23, 2021	40.93	41.29	40.16	40.79	2,191,281	-0.73(-1.76%)
Nov 22, 2021	41.88	42.22	41.26	41.52	2,375,022	-1.06(-2.49%)
Nov 19, 2021	42.48	43.01	42.48	42.58	1,743,217	+0.00(+0.00%)
Nov 18, 2021	43.02	42.62	42.48	42.58	1,380,829	-0.69(-1.60%)
Nov 17, 2021	43.31	43.64	43.08	43.27	1,582,866	+0.42(+0.99%)
Nov 16, 2021	43.42	43.83	42.84	42.85	2,140,533	-0.43(-1.00%)
Nov 15, 2021	42.82	43.53	42.71	43.28	2,892,202	+0.46(+1.08%)
Nov 12, 2021	41.81	43.28	41.56	42.82	2,721,935	+0.95(+2.27%)
Nov 11, 2021	42.11	42.24	41.53	41.87	2,058,735	+0.58(+1.40%)
Nov 10, 2021	41.38			41.29	2,695,704	+0.82(+2.02%)
Nov 09, 2021	39.70	40.56	39.45	40.48	2,002,115	+0.79(+1.98%)
Nov 08, 2021	39.80	40.04	39.25	39.69	2,596,877	+0.31(+0.78%)
Nov 05, 2021	39.18	39.46	38.15	39.38	2,292,957	+0.69(+1.79%)
Nov 04, 2021	39.08	39.68	38.52	38.69	1,979,984	+0.13(+0.35%)
Nov 03, 2021	37.62	38.69	37.31	38.56	1,980,871	+0.49(+1.29%)
Nov 02, 2021	38.12	38.22	37.66	38.07	2,233,966	-0.21(-0.55%)
Nov 01, 2021	38.81	38.38	38.20	38.28	1,951,213	-0.53(-1.36%)
Oct 29, 2021	38.83	39.18	38.43	38.81	2,377,858	-0.63(-1.61%)
Oct 28, 2021	39.70	39.94	39.26	39.44	1,417,160	-0.19(-0.48%)
Oct 27, 2021	39.40	40.01	39.25	39.63	1,423,267	+0.09(+0.22%)
Oct 26, 2021	39.87			39.55	1,577,551	-0.42(-1.06%)
Oct 25, 2021	40.20	40.49	39.86	39.97	1,524,305	+0.24(+0.60%)
Oct 22, 2021	40.37	40.94	39.65	39.73	1,793,098	-0.01(-0.02%)
Oct 21, 2021	39.27	39.78	39.10	39.74	1,493,826	+0.19(+0.49%)
Oct 20, 2021	40.06	40.10	39.28	39.55	1,818,627	-0.07(-0.17%)
Oct 19, 2021	40.03	40.09	39.31	39.61	1,352,521	+0.40(+1.03%)
Oct 18, 2021	39.09	39.44	38.80	39.21	1,226,548	-0.17(-0.44%)
Oct 15, 2021	38.90	39.86	38.67	39.38	1,619,938	-0.41(-1.04%)
Oct 14, 2021	38.83	39.86	38.66	39.80	2,716,282	+1.57(+4.09%)
Oct 13, 2021	37.31	38.71	37.16	38.23	2,961,462	+1.28(+3.46%)
Oct 12, 2021	36.58	37.36	36.32	36.95	1,865,321	+0.58(+1.58%)
Oct 11, 2021	36.70	36.74	36.17	36.38	1,724,698	-0.32(-0.86%)
Oct 08, 2021	37.14	37.46	36.50	36.69	2,267,372	+0.39(+1.08%)
Oct 07, 2021	35.99	36.63	35.95	36.30	2,035,477	+0.08(+0.21%)
Oct 06, 2021	35.71	36.27	35.10	36.22	2,457,219	+0.35(+0.96%)
Oct 05, 2021	35.69	36.12	34.95	35.88	3,780,715	-0.01(-0.03%)
Oct 04, 2021	35.53	36.18	35.51	35.89	1,687,241	+0.38(+1.08%)

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.