Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	40.25	40.41	40.17	40.27	2,472,504	-0.02(-0.05%)
Dec 30, 2021	40.57	40.68	40.29	40.29	2,434,051	-0.29(-0.72%)
Dec 29, 2021	40.32	40.60	40.27	40.58	2,996,842	+0.30(+0.75%)
Dec 28, 2021	40.17	40.31	40.07	40.28	2,417,815	+0.02(+0.05%)
Dec 27, 2021	40.11	40.29	39.98	40.26	2,241,541	+0.30(+0.75%)
Dec 23, 2021	39.98	40.26	39.95	39.96	3,302,382	-0.01(-0.02%)
Dec 22, 2021	39.62	40.01	39.54	39.97	3,433,467	+0.37(+0.95%)
Dec 21, 2021	39.33	39.67	39.18	39.59	4,816,241	+0.27(+0.70%)
Dec 20, 2021	39.07	39.34	38.94	39.32	4,986,069	-0.04(-0.09%)
Dec 17, 2021	39.81	40.02	39.35	39.35	5,775,474	-0.66(-1.64%)
Dec 16, 2021	39.49	40.08	39.46	40.01	6,465,086	+0.15(+0.37%)
Dec 15, 2021	39.15	39.91	39.08	39.87	5,155,966	+0.69(+1.77%)
Dec 14, 2021	39.08	39.32	38.98	39.17	3,065,177	-0.19(-0.49%)
Dec 13, 2021	39.33	39.49	39.22	39.36	2,932,400	-0.05(-0.14%)
Dec 10, 2021	39.08	39.51	39.05	39.42	4,202,742	+0.34(+0.86%)
Dec 09, 2021	39.17	39.20	38.91	39.08	3,195,126	+0.11(+0.28%)
Dec 08, 2021	38.91	39.07	38.70	38.97	3,900,506	+0.27(+0.71%)
Dec 07, 2021	38.30	38.73	38.18	38.70	6,029,867	+0.57(+1.48%)
Dec 06, 2021	38.25	38.46	38.12	38.13	3,389,870	+0.47(+1.24%)
Dec 03, 2021	37.82	37.90	37.46	37.67	4,475,104	-0.20(-0.53%)
Dec 02, 2021	38.00	38.20	37.77	37.87	5,021,439	+0.09(+0.24%)
Dec 01, 2021	37.80	38.12	37.69	37.78	4,284,365	+0.23(+0.61%)
Nov 30, 2021	37.88	38.05	37.82	37.55	4,347,136	-0.22(-0.58%)
Nov 29, 2021	37.67	37.88	37.54	37.77	4,727,620	+0.31(+0.83%)
Nov 26, 2021	37.65	37.73	37.26	37.46	3,080,450	-0.53(-1.39%)
Nov 24, 2021	38.05	38.05	37.82	37.99	3,093,613	+0.00(+0.00%)
Nov 23, 2021	37.70	38.07	37.67	37.99	3,614,946	+0.28(+0.75%)
Nov 22, 2021	37.83	38.02	37.69	37.70	3,356,355	-0.27(-0.72%)
Nov 19, 2021	38.18	38.22	37.85	37.98	4,769,578	+0.08(+0.22%)
Nov 18, 2021	37.94	37.90	37.65	37.89	5,340,767	-0.48(-1.25%)
Nov 17, 2021	38.11	38.52	38.07	38.38	5,371,837	+0.09(+0.24%)
Nov 16, 2021	38.23	38.51	38.10	38.29	7,514,806	-0.65(-1.67%)
Nov 15, 2021	38.92	39.12	38.76	38.93	4,600,586	-0.17(-0.44%)
Nov 12, 2021	39.21	39.27	38.99	39.11	3,915,111	+0.12(+0.30%)
Nov 11, 2021	38.84	39.03	38.79	38.99	2,571,394	-0.07(-0.18%)
Nov 10, 2021	39.12		38.94	39.06	4,186,195	+0.52(+1.36%)
Nov 09, 2021	38.66	38.73	38.52	38.54	3,158,733	-0.04(-0.09%)
Nov 08, 2021	38.80	38.90	38.56	38.57	4,349,274	-0.65(-1.66%)
Nov 05, 2021	38.78	39.23	38.61	39.22	5,870,870	+0.44(+1.14%)
Nov 04, 2021	38.75	38.85	38.58	38.78	4,709,837	-0.48(-1.22%)
Nov 03, 2021	38.92	39.33	38.83	39.26	5,962,083	+0.66(+1.71%)
Nov 02, 2021	38.67	38.96	38.45	38.60	7,115,428	+0.19(+0.49%)
Nov 01, 2021	38.21	38.70	38.29	38.41	7,494,778	+0.23(+0.61%)
Oct 29, 2021	37.86	38.19	37.73	38.18	5,787,403	+0.19(+0.50%)
Oct 28, 2021	37.27	38.05	37.24	37.99	10,037,326	+1.53(+4.21%)
Oct 27, 2021	36.35	36.59	36.04	36.45	8,447,987	+0.22(+0.60%)
Oct 26, 2021	36.00			36.24	5,499,808	+0.33(+0.93%)
Oct 25, 2021	35.90	35.95	35.76	35.90	4,801,197	+0.04(+0.10%)
Oct 22, 2021	35.74	35.90	35.71	35.87	5,367,838	+0.20(+0.56%)
Oct 21, 2021	35.51	35.68	35.43	35.67	5,772,933	+0.08(+0.23%)
Oct 20, 2021	35.40	35.67	35.32	35.59	3,827,582	+0.26(+0.74%)
Oct 19, 2021	35.07	35.49	35.04	35.33	3,749,948	+0.47(+1.35%)
Oct 18, 2021	35.01	35.04	34.80	34.86	3,040,932	-0.32(-0.92%)
Oct 15, 2021	34.97	35.20	34.91	35.18	3,621,661	+0.26(+0.75%)
Oct 14, 2021	35.09	35.12	34.88	34.92	4,967,117	-0.07(-0.21%)
Oct 13, 2021	34.65	35.21	34.65	34.99	5,719,788	+0.14(+0.41%)
Oct 12, 2021	35.35	35.41	34.79	34.85	8,313,534	+0.36(+1.05%)
Oct 11, 2021	34.76	34.84	34.49	34.49	3,918,889	-0.42(-1.21%)
Oct 08, 2021	34.99	35.17	34.85	34.91	5,938,230	+0.05(+0.13%)
Oct 07, 2021	34.53	35.02	34.50	34.87	3,175,776	+0.48(+1.39%)
Oct 06, 2021	34.27	34.45	34.09	34.39	4,943,957	-0.08(-0.24%)
Oct 05, 2021	34.60	34.74	34.46	34.47	2,628,092	-0.17(-0.49%)
Oct 04, 2021	34.52	34.86	34.47	34.64	4,878,836	+0.25(+0.73%)

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.