Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	44.08	44.52	44.02	44.30	4,011,356	+0.14(+0.33%)
Dec 30, 2021	44.47	44.93	44.11	44.15	4,301,274	-0.22(-0.50%)
Dec 29, 2021	43.69	44.42	43.55	44.37	6,025,021	+3.95(+9.76%)
Dec 28, 2021	43.08	43.84	40.43	40.43	4,399,226	-2.66(-6.17%)
Dec 27, 2021	42.81	43.25	42.73	43.08	6,145,608	+0.21(+0.50%)
Dec 23, 2021	43.07	43.26	42.85	42.87	3,413,123	+0.06(+0.14%)
Dec 22, 2021	42.44	43.14	42.28	42.81	5,641,971	+0.38(+0.90%)
Dec 21, 2021	41.72	42.62	41.10	42.43	5,979,340	+0.96(+2.31%)
Dec 20, 2021	41.09	41.52	40.68	41.47	5,072,106	-0.02(-0.04%)
Dec 17, 2021	41.66	42.14	41.34	41.49	11,337,063	-0.35(-0.83%)
Dec 16, 2021	41.19	42.59	41.19	41.83	6,536,779	-0.34(-0.81%)
Dec 15, 2021	42.02	42.23	41.22	42.17	6,409,472	+1.75(+4.32%)
Dec 14, 2021	41.73	42.85	40.43	40.43	6,257,660	-1.31(-3.13%)
Dec 13, 2021	42.18	42.57	41.33	41.73	5,332,747	-0.31(-0.73%)
Dec 10, 2021	42.13	42.41	41.69	42.04	4,853,202	+0.28(+0.67%)
Dec 09, 2021	41.10	42.13	40.78	41.76	7,500,360	+0.57(+1.38%)
Dec 08, 2021	41.05	41.45	40.91	41.19	6,275,210	+0.23(+0.56%)
Dec 07, 2021	41.14	41.54	40.82	40.96	7,598,595	-0.06(-0.15%)
Dec 06, 2021	39.82	41.41	39.70	41.02	10,587,768	+1.50(+3.80%)
Dec 03, 2021	38.10	39.56	37.80	39.52	15,040,085	+1.62(+4.28%)
Dec 02, 2021	37.57	38.19	37.04	37.89	6,779,530	+0.76(+2.06%)
Dec 01, 2021	38.47	38.81	37.10	37.13	7,369,147	-0.92(-2.41%)
Nov 30, 2021	39.12	39.50	37.72	38.05	15,586,208	-1.09(-2.78%)
Nov 29, 2021	39.16	39.50	38.64	39.13	10,447,615	+0.15(+0.39%)
Nov 26, 2021	38.99	39.19	38.46	38.98	6,827,926	-0.61(-1.54%)
Nov 24, 2021	40.03	40.20	39.31	39.59	9,412,806	-0.65(-1.62%)
Nov 23, 2021	40.31	40.68	39.49	40.25	8,604,434	+0.34(+0.85%)
Nov 22, 2021	39.91	40.83	39.75	39.91	5,629,356	+0.01(+0.02%)
Nov 19, 2021	40.67	40.68	39.78	39.90	8,971,704	-0.71(-1.76%)
Nov 18, 2021	40.44	40.62	40.51	40.61	6,122,345	+0.01(+0.02%)
Nov 17, 2021	41.10	41.32	40.44	40.60	10,173,536	-0.65(-1.56%)
Nov 16, 2021	41.89	41.91	41.21	41.25	4,676,148	-0.55(-1.32%)
Nov 15, 2021	42.20	42.38	41.65	41.80	4,105,980	-0.27(-0.65%)
Nov 12, 2021	41.94	42.34	41.63	42.07	3,768,374	+0.07(+0.16%)
Nov 11, 2021	41.54	42.02	41.28	42.01	4,557,827	+0.82(+1.98%)
Nov 10, 2021	41.36		41.11	41.19	5,389,586	-0.11(-0.26%)
Nov 09, 2021	42.01	42.12	41.23	41.30	5,609,455	-0.67(-1.60%)
Nov 08, 2021	42.29	42.88	41.82	41.97	7,988,798	-0.25(-0.60%)
Nov 05, 2021	41.97	42.29	41.10	42.22	10,345,227	+0.58(+1.39%)
Nov 04, 2021	41.45	41.68	40.66	41.64	7,733,646	+0.24(+0.57%)
Nov 03, 2021	39.87	41.58	39.87	41.41	7,155,056	+1.24(+3.10%)
Nov 02, 2021	39.99	40.18	39.41	40.16	6,014,283	+0.36(+0.91%)
Nov 01, 2021	39.62	40.10	39.87	39.80	5,692,726	+0.25(+0.64%)
Oct 29, 2021	39.42	39.77	39.34	39.55	5,943,157	-0.06(-0.15%)
Oct 28, 2021	39.60		39.24	39.61	5,757,749	-0.03(-0.06%)
Oct 27, 2021	40.75	40.71	39.61	39.63	6,715,257	-1.00(-2.46%)
Oct 26, 2021	41.55			40.63	6,904,042	-0.77(-1.85%)
Oct 25, 2021	41.64		41.29	41.40	6,015,136	+0.19(+0.45%)
Oct 22, 2021	41.47		41.00	41.22	6,123,432	-0.12(-0.29%)
Oct 21, 2021	40.63	41.38	40.63	41.33	5,633,162	+0.63(+1.55%)
Oct 20, 2021	40.46	40.89	40.27	40.70	5,868,301	+0.32(+0.79%)
Oct 19, 2021	40.87	40.87	39.94	40.38	7,179,954	-0.33(-0.81%)
Oct 18, 2021	40.97	40.97	40.03	40.71	7,676,472	-0.44(-1.06%)
Oct 15, 2021	43.07	43.45	41.05	41.15	14,096,136	-1.56(-3.64%)
Oct 14, 2021	39.88	43.55	38.04	42.70	34,927,040	+2.94(+7.40%)
Oct 13, 2021	40.02	40.10	39.37	39.76	7,110,199	-0.13(-0.32%)
Oct 12, 2021	39.66	40.21	39.59	39.89	5,318,544	+0.00(+0.00%)
Oct 11, 2021	39.87	40.58	39.85	39.89	3,897,984	+0.03(+0.08%)
Oct 08, 2021	40.26	40.30	39.73	39.85	6,709,640	-0.40(-0.98%)
Oct 07, 2021	39.83	40.60	39.77	40.25	5,125,426	+0.79(+2.00%)
Oct 06, 2021	39.42	39.73	38.87	39.46	5,247,819	-0.15(-0.38%)
Oct 05, 2021	39.31	39.71	38.92	39.61	4,933,283	+0.34(+0.86%)
Oct 04, 2021	39.33	39.90	39.13	39.27	6,691,725	-0.09(-0.24%)

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.