Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	41.39	41.47	41.07	41.37	1,092,370	+0.14(+0.35%)
Dec 30, 2021	40.93	41.41	40.93	41.23	1,367,312	+0.32(+0.78%)
Dec 29, 2021	40.29	41.42	40.28	40.91	1,668,464	+0.18(+0.45%)
Dec 28, 2021	41.22	41.44	40.61	40.73	5,044,255	-0.50(-1.22%)
Dec 27, 2021	40.78	41.31	40.71	41.23	1,063,786	+0.45(+1.11%)
Dec 23, 2021	40.22	41.15	40.03	40.77	1,560,745	+0.42(+1.05%)
Dec 22, 2021	39.99	40.36	39.64	40.35	2,006,836	+0.33(+0.82%)
Dec 21, 2021	39.91	40.32	39.65	40.02	2,242,025	+0.43(+1.10%)
Dec 20, 2021	39.46	39.72	38.65	39.59	2,023,575	-0.11(-0.27%)
Dec 17, 2021	39.33	40.37	39.32	39.70	5,071,012	+0.34(+0.86%)
Dec 16, 2021	38.30	39.54	38.22	39.36	2,941,434	+1.62(+4.29%)
Dec 15, 2021	38.58	38.58	36.69	37.74	3,315,422	-0.88(-2.27%)
Dec 14, 2021	38.74	39.49	38.56	38.62	1,866,898	-0.83(-2.10%)
Dec 13, 2021	39.47	40.32	39.27	39.44	2,472,218	+0.26(+0.66%)
Dec 10, 2021	39.56	39.58	38.91	39.18	2,223,652	-0.09(-0.22%)
Dec 09, 2021	39.38	39.57	38.88	39.27	1,715,730	-0.58(-1.45%)
Dec 08, 2021	39.53	40.04	39.45	39.85	1,729,106	+0.25(+0.63%)
Dec 07, 2021	38.96	39.75	38.94	39.60	1,609,467	+0.82(+2.11%)
Dec 06, 2021	38.26	39.12	38.00	38.78	1,690,594	+0.38(+0.98%)
Dec 03, 2021	38.63	38.92	37.83	38.40	2,734,380	-0.22(-0.57%)
Dec 02, 2021	39.09	39.21	38.09	38.63	2,863,245	-0.45(-1.16%)
Dec 01, 2021	40.46	41.21	39.07	39.08	2,091,818	-1.18(-2.92%)
Nov 30, 2021	41.13	41.83	40.19	40.25	2,439,313	-0.57(-1.39%)
Nov 29, 2021	40.17	40.93	39.90	40.82	2,730,334	+0.37(+0.91%)
Nov 26, 2021	41.54	41.67	39.99	40.46	1,649,308	-0.68(-1.66%)
Nov 24, 2021	40.79	41.24	40.58	41.14	1,499,002	+0.35(+0.85%)
Nov 23, 2021	40.94	41.30	40.17	40.79	2,190,946	-0.73(-1.76%)
Nov 22, 2021	41.88	42.23	41.27	41.53	2,374,660	-1.06(-2.49%)
Nov 19, 2021	42.49	43.02	42.49	42.59	1,742,951	+0.00(+0.00%)
Nov 18, 2021	43.03	42.62	42.49	42.59	1,380,618	-0.69(-1.60%)
Nov 17, 2021	43.32	43.64	43.09	43.28	1,582,625	+0.42(+0.99%)
Nov 16, 2021	43.42	43.84	42.85	42.86	2,140,206	-0.43(-1.00%)
Nov 15, 2021	42.83	43.54	42.72	43.29	2,891,761	+0.46(+1.08%)
Nov 12, 2021	41.82	43.29	41.57	42.83	2,721,519	+0.95(+2.27%)
Nov 11, 2021	42.12	42.25	41.54	41.88	2,058,421	+0.58(+1.40%)
Nov 10, 2021	41.39			41.30	2,695,292	+0.82(+2.02%)
Nov 09, 2021	39.71	40.56	39.46	40.48	2,001,809	+0.79(+1.98%)
Nov 08, 2021	39.80	40.05	39.25	39.70	2,596,481	+0.31(+0.78%)
Nov 05, 2021	39.19	39.47	38.16	39.39	2,292,607	+0.69(+1.79%)
Nov 04, 2021	39.09	39.69	38.52	38.70	1,979,682	+0.13(+0.35%)
Nov 03, 2021	37.62	38.70	37.32	38.56	1,980,569	+0.49(+1.29%)
Nov 02, 2021	38.13	38.23	37.67	38.07	2,233,625	-0.21(-0.55%)
Nov 01, 2021	38.81	38.39	38.21	38.28	1,950,915	-0.53(-1.36%)
Oct 29, 2021	38.84	39.19	38.44	38.81	2,377,495	-0.63(-1.61%)
Oct 28, 2021	39.71	39.95	39.26	39.45	1,416,943	-0.19(-0.48%)
Oct 27, 2021	39.41	40.01	39.25	39.64	1,423,050	+0.09(+0.22%)
Oct 26, 2021	39.88			39.55	1,577,310	-0.42(-1.06%)
Oct 25, 2021	40.20	40.49	39.87	39.97	1,524,072	+0.24(+0.60%)
Oct 22, 2021	40.38	40.95	39.66	39.73	1,792,824	-0.01(-0.02%)
Oct 21, 2021	39.27	39.78	39.11	39.74	1,493,598	+0.19(+0.49%)
Oct 20, 2021	40.07	40.11	39.29	39.55	1,818,350	-0.07(-0.17%)
Oct 19, 2021	40.03	40.10	39.31	39.62	1,352,315	+0.40(+1.03%)
Oct 18, 2021	39.10	39.45	38.80	39.22	1,226,360	-0.17(-0.44%)
Oct 15, 2021	38.91	39.87	38.68	39.39	1,619,690	-0.41(-1.04%)
Oct 14, 2021	38.83	39.87	38.66	39.80	2,715,868	+1.57(+4.09%)
Oct 13, 2021	37.31	38.72	37.17	38.24	2,961,010	+1.28(+3.46%)
Oct 12, 2021	36.58	37.36	36.32	36.96	1,865,036	+0.58(+1.58%)
Oct 11, 2021	36.71	36.75	36.18	36.38	1,724,435	-0.32(-0.86%)
Oct 08, 2021	37.15	37.47	36.51	36.70	2,267,026	+0.39(+1.08%)
Oct 07, 2021	36.00	36.63	35.96	36.31	2,035,166	+0.08(+0.21%)
Oct 06, 2021	35.72	36.27	35.10	36.23	2,456,844	+0.35(+0.96%)
Oct 05, 2021	35.70	36.13	34.95	35.88	3,780,138	-0.01(-0.03%)
Oct 04, 2021	35.54	36.19	35.52	35.89	1,686,984	+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.