Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	41.60	41.68	41.28	41.58	1,086,851	+0.15(+0.35%)
Dec 30, 2021	41.14	41.62	41.14	41.44	1,360,404	+0.32(+0.78%)
Dec 29, 2021	40.50	41.63	40.49	41.12	1,660,034	+0.18(+0.45%)
Dec 28, 2021	41.43	41.65	40.82	40.93	5,018,770	-0.50(-1.22%)
Dec 27, 2021	40.99	41.52	40.92	41.44	1,058,412	+0.46(+1.11%)
Dec 23, 2021	40.42	41.35	40.24	40.98	1,552,860	+0.43(+1.05%)
Dec 22, 2021	40.20	40.56	39.84	40.56	1,996,696	+0.33(+0.82%)
Dec 21, 2021	40.11	40.53	39.85	40.23	2,230,697	+0.44(+1.10%)
Dec 20, 2021	39.66	39.93	38.85	39.79	2,013,351	-0.11(-0.27%)
Dec 17, 2021	39.53	40.57	39.52	39.90	5,045,392	+0.34(+0.86%)
Dec 16, 2021	38.49	39.74	38.41	39.56	2,926,573	+1.63(+4.29%)
Dec 15, 2021	38.77	38.77	36.87	37.93	3,298,672	-0.88(-2.27%)
Dec 14, 2021	38.94	39.69	38.75	38.81	1,857,465	-0.83(-2.10%)
Dec 13, 2021	39.67	40.52	39.47	39.65	2,459,727	+0.26(+0.66%)
Dec 10, 2021	39.76	39.78	39.11	39.38	2,212,418	-0.09(-0.22%)
Dec 09, 2021	39.58	39.77	39.07	39.47	1,707,062	-0.58(-1.45%)
Dec 08, 2021	39.73	40.25	39.65	40.05	1,720,370	+0.25(+0.63%)
Dec 07, 2021	39.16	39.95	39.14	39.80	1,601,336	+0.82(+2.11%)
Dec 06, 2021	38.45	39.32	38.19	38.98	1,682,053	+0.38(+0.98%)
Dec 03, 2021	38.82	39.12	38.02	38.60	2,720,565	-0.22(-0.57%)
Dec 02, 2021	39.29	39.41	38.28	38.82	2,848,779	-0.46(-1.16%)
Dec 01, 2021	40.66	41.42	39.27	39.28	2,081,250	-1.18(-2.92%)
Nov 30, 2021	41.34	42.04	40.39	40.46	2,426,989	-0.57(-1.39%)
Nov 29, 2021	40.37	41.14	40.10	41.03	2,716,540	+0.37(+0.91%)
Nov 26, 2021	41.75	41.88	40.20	40.66	1,640,975	-0.69(-1.66%)
Nov 24, 2021	41.00	41.45	40.79	41.35	1,491,428	+0.35(+0.85%)
Nov 23, 2021	41.15	41.50	40.37	41.00	2,179,877	-0.74(-1.76%)
Nov 22, 2021	42.10	42.44	41.48	41.74	2,362,662	-1.07(-2.49%)
Nov 19, 2021	42.71	43.24	42.71	42.80	1,734,145	+0.00(+0.00%)
Nov 18, 2021	43.25	42.84	42.70	42.80	1,373,643	-0.70(-1.60%)
Nov 17, 2021	43.54	43.86	43.30	43.50	1,574,629	+0.42(+0.99%)
Nov 16, 2021	43.64	44.06	43.06	43.07	2,129,393	-0.43(-1.00%)
Nov 15, 2021	43.04	43.76	42.94	43.51	2,877,151	+0.46(+1.08%)
Nov 12, 2021	42.03	43.51	41.78	43.04	2,707,770	+0.96(+2.27%)
Nov 11, 2021	42.33	42.46	41.75	42.09	2,048,021	+0.58(+1.40%)
Nov 10, 2021	41.60			41.51	2,681,675	+0.82(+2.02%)
Nov 09, 2021	39.91	40.77	39.66	40.69	1,991,695	+0.79(+1.98%)
Nov 08, 2021	40.00	40.25	39.45	39.90	2,583,362	+0.31(+0.78%)
Nov 05, 2021	39.39	39.67	38.35	39.59	2,281,024	+0.70(+1.79%)
Nov 04, 2021	39.29	39.89	38.72	38.89	1,969,680	+0.14(+0.35%)
Nov 03, 2021	37.81	38.89	37.51	38.76	1,970,563	+0.49(+1.29%)
Nov 02, 2021	38.32	38.42	37.86	38.27	2,222,340	-0.21(-0.55%)
Nov 01, 2021	39.01	38.58	38.40	38.48	1,941,059	-0.53(-1.36%)
Oct 29, 2021	39.04	39.39	38.63	39.01	2,365,484	-0.64(-1.61%)
Oct 28, 2021	39.91	40.15	39.46	39.65	1,409,785	-0.19(-0.48%)
Oct 27, 2021	39.61	40.22	39.45	39.84	1,415,860	+0.09(+0.22%)
Oct 26, 2021	40.08			39.75	1,569,341	-0.42(-1.06%)
Oct 25, 2021	40.41	40.70	40.07	40.18	1,516,372	+0.24(+0.60%)
Oct 22, 2021	40.58	41.16	39.86	39.94	1,783,766	-0.01(-0.02%)
Oct 21, 2021	39.47	39.98	39.31	39.95	1,486,052	+0.19(+0.49%)
Oct 20, 2021	40.27	40.31	39.49	39.75	1,809,163	-0.07(-0.17%)
Oct 19, 2021	40.23	40.30	39.51	39.82	1,345,482	+0.41(+1.03%)
Oct 18, 2021	39.30	39.65	39.00	39.41	1,220,164	-0.17(-0.44%)
Oct 15, 2021	39.11	40.07	38.87	39.59	1,611,507	-0.42(-1.04%)
Oct 14, 2021	39.03	40.07	38.86	40.00	2,702,147	+1.57(+4.09%)
Oct 13, 2021	37.50	38.91	37.36	38.43	2,946,050	+1.28(+3.46%)
Oct 12, 2021	36.77	37.55	36.51	37.15	1,855,613	+0.58(+1.58%)
Oct 11, 2021	36.89	36.93	36.36	36.57	1,715,722	-0.32(-0.86%)
Oct 08, 2021	37.34	37.66	36.69	36.89	2,255,572	+0.40(+1.08%)
Oct 07, 2021	36.18	36.82	36.14	36.49	2,024,884	+0.08(+0.21%)
Oct 06, 2021	35.90	36.46	35.28	36.41	2,444,432	+0.35(+0.96%)
Oct 05, 2021	35.88	36.31	35.13	36.06	3,761,039	-0.01(-0.03%)
Oct 04, 2021	35.72	36.37	35.70	36.07	1,678,460	+0.39(+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.