Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	44.07	44.51	44.01	44.29	4,012,088	+0.14(+0.33%)
Dec 30, 2021	44.46	44.93	44.10	44.14	4,302,059	-0.22(-0.50%)
Dec 29, 2021	43.69	44.41	43.54	44.37	6,026,121	+3.95(+9.76%)
Dec 28, 2021	43.07	43.83	40.42	40.42	4,400,029	-2.66(-6.17%)
Dec 27, 2021	42.80	43.24	42.73	43.07	6,146,730	+0.21(+0.50%)
Dec 23, 2021	43.07	43.25	42.85	42.86	3,413,746	+0.06(+0.14%)
Dec 22, 2021	42.43	43.13	42.28	42.80	5,643,001	+0.38(+0.90%)
Dec 21, 2021	41.72	42.62	41.09	42.42	5,980,431	+0.96(+2.31%)
Dec 20, 2021	41.08	41.51	40.67	41.46	5,073,032	-0.02(-0.04%)
Dec 17, 2021	41.66	42.13	41.33	41.48	11,339,132	-0.35(-0.83%)
Dec 16, 2021	41.18	42.58	41.18	41.83	6,537,972	-0.34(-0.81%)
Dec 15, 2021	42.01	42.22	41.21	42.17	6,410,642	+1.75(+4.32%)
Dec 14, 2021	41.72	42.85	40.42	40.42	6,258,802	-1.31(-3.13%)
Dec 13, 2021	42.17	42.57	41.33	41.72	5,333,721	-0.31(-0.73%)
Dec 10, 2021	42.12	42.40	41.69	42.03	4,854,088	+0.28(+0.67%)
Dec 09, 2021	41.10	42.12	40.77	41.75	7,501,729	+0.57(+1.38%)
Dec 08, 2021	41.05	41.44	40.90	41.18	6,276,355	+0.23(+0.56%)
Dec 07, 2021	41.13	41.53	40.82	40.95	7,599,982	-0.06(-0.14%)
Dec 06, 2021	39.81	41.40	39.70	41.01	10,589,701	+1.50(+3.80%)
Dec 03, 2021	38.09	39.55	37.79	39.51	15,042,830	+1.62(+4.28%)
Dec 02, 2021	37.56	38.18	37.04	37.89	6,780,767	+0.76(+2.06%)
Dec 01, 2021	38.46	38.80	37.10	37.12	7,370,492	-0.92(-2.41%)
Nov 30, 2021	39.11	39.49	37.71	38.04	15,589,053	-1.09(-2.78%)
Nov 29, 2021	39.15	39.49	38.63	39.13	10,449,522	+0.15(+0.39%)
Nov 26, 2021	38.98	39.19	38.46	38.97	6,829,172	-0.61(-1.54%)
Nov 24, 2021	40.02	40.20	39.30	39.59	9,414,524	-0.65(-1.62%)
Nov 23, 2021	40.31	40.67	39.48	40.24	8,606,004	+0.34(+0.85%)
Nov 22, 2021	39.91	40.82	39.74	39.90	5,630,384	+0.01(+0.02%)
Nov 19, 2021	40.66	40.67	39.78	39.89	8,973,341	-0.71(-1.76%)
Nov 18, 2021	40.43	40.61	40.50	40.60	6,123,463	+0.01(+0.02%)
Nov 17, 2021	41.10	41.32	40.43	40.60	10,175,393	-0.65(-1.56%)
Nov 16, 2021	41.89	41.90	41.21	41.24	4,677,001	-0.55(-1.32%)
Nov 15, 2021	42.19	42.37	41.64	41.79	4,106,729	-0.27(-0.65%)
Nov 12, 2021	41.94	42.34	41.62	42.06	3,769,061	+0.07(+0.16%)
Nov 11, 2021	41.54	42.02	41.27	42.00	4,558,659	+0.82(+1.98%)
Nov 10, 2021	41.35		41.11	41.18	5,390,569	-0.11(-0.26%)
Nov 09, 2021	42.01	42.11	41.22	41.29	5,610,479	-0.67(-1.60%)
Nov 08, 2021	42.28	42.88	41.81	41.96	7,990,256	-0.25(-0.60%)
Nov 05, 2021	41.96	42.28	41.09	42.22	10,347,115	+0.58(+1.39%)
Nov 04, 2021	41.44	41.67	40.65	41.64	7,735,058	+0.24(+0.57%)
Nov 03, 2021	39.86	41.57	39.86	41.40	7,156,362	+1.24(+3.10%)
Nov 02, 2021	39.98	40.17	39.40	40.16	6,015,380	+0.36(+0.91%)
Nov 01, 2021	39.61	40.10	39.87	39.79	5,693,765	+0.25(+0.64%)
Oct 29, 2021	39.41	39.76	39.33	39.54	5,944,242	-0.06(-0.15%)
Oct 28, 2021	39.59		39.24	39.60	5,758,799	-0.03(-0.06%)
Oct 27, 2021	40.75	40.70	39.60	39.63	6,716,483	-1.00(-2.46%)
Oct 26, 2021	41.54			40.63	6,905,302	-0.77(-1.85%)
Oct 25, 2021	41.63		41.28	41.39	6,016,234	+0.18(+0.45%)
Oct 22, 2021	41.46		40.99	41.21	6,124,549	-0.12(-0.29%)
Oct 21, 2021	40.62	41.37	40.62	41.33	5,634,190	+0.63(+1.55%)
Oct 20, 2021	40.45	40.89	40.27	40.69	5,869,372	+0.32(+0.79%)
Oct 19, 2021	40.86	40.86	39.93	40.38	7,181,264	-0.33(-0.81%)
Oct 18, 2021	40.96	40.96	40.02	40.70	7,677,873	-0.44(-1.06%)
Oct 15, 2021	43.07	43.44	41.04	41.14	14,098,709	-1.56(-3.64%)
Oct 14, 2021	39.87	43.55	38.04	42.70	34,933,416	+2.94(+7.40%)
Oct 13, 2021	40.01	40.10	39.37	39.75	7,111,496	-0.13(-0.32%)
Oct 12, 2021	39.65	40.21	39.58	39.88	5,319,515	+0.00(+0.00%)
Oct 11, 2021	39.86	40.57	39.85	39.88	3,898,696	+0.03(+0.08%)
Oct 08, 2021	40.25	40.29	39.72	39.85	6,710,865	-0.40(-0.98%)
Oct 07, 2021	39.82	40.59	39.76	40.24	5,126,361	+0.79(+2.00%)
Oct 06, 2021	39.41	39.73	38.87	39.45	5,248,777	-0.15(-0.38%)
Oct 05, 2021	39.31	39.71	38.91	39.60	4,934,183	+0.34(+0.86%)
Oct 04, 2021	39.32	39.90	39.12	39.27	6,692,946	-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.