Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	39.95	40.61	39.75	40.58	1,064,567	+0.29(+0.71%)
Dec 30, 2021	40.37	40.91	40.20	40.30	622,167	+0.02(+0.05%)
Dec 29, 2021	40.39	40.71	40.00	40.28	976,030	-0.58(-1.42%)
Dec 28, 2021	40.69	41.56	40.22	40.86	796,828	+0.01(+0.02%)
Dec 27, 2021	40.67	41.13	40.41	40.85	862,482	-0.22(-0.53%)
Dec 23, 2021	41.55	42.07	40.93	41.07	804,625	-0.16(-0.39%)
Dec 22, 2021	40.73	41.52	40.57	41.23	1,161,807	+0.65(+1.60%)
Dec 21, 2021	38.52	40.76	38.47	40.58	2,293,217	+2.29(+5.97%)
Dec 20, 2021	37.24	38.54	36.98	38.29	1,668,491	-0.05(-0.12%)
Dec 17, 2021	37.97	38.58	37.16	38.34	3,083,348	+1.43(+3.87%)
Dec 16, 2021	37.15	38.33	36.35	36.91	3,163,413	+0.15(+0.41%)
Dec 15, 2021	36.69	37.23	35.26	36.76	2,768,430	+1.31(+3.68%)
Dec 14, 2021	35.68	36.35	35.29	35.45	1,375,520	-0.17(-0.48%)
Dec 13, 2021	36.29	36.43	35.22	35.63	1,449,763	-1.14(-3.11%)
Dec 10, 2021	37.32	37.37	36.57	36.77	887,515	-0.29(-0.77%)
Dec 09, 2021	37.38	37.76	36.93	37.06	684,411	-0.86(-2.26%)
Dec 08, 2021	36.89	38.56	36.89	37.91	1,135,883	+1.15(+3.14%)
Dec 07, 2021	37.00	38.17	36.46	36.76	1,198,746	+0.55(+1.53%)
Dec 06, 2021	35.53	37.01	35.14	36.21	2,330,152	+1.27(+3.63%)
Dec 03, 2021	36.34	36.45	34.31	34.94	1,838,416	-1.15(-3.20%)
Dec 02, 2021	34.70	36.46	34.56	36.09	2,911,776	+1.67(+4.84%)
Dec 01, 2021	36.34	37.14	34.40	34.43	2,363,370	-0.43(-1.23%)
Nov 30, 2021	35.11	36.06	34.32	34.85	4,171,992	-1.02(-2.84%)
Nov 29, 2021	37.45	37.54	35.29	35.87	1,881,156	-0.62(-1.70%)
Nov 26, 2021	35.92	36.55	34.28	36.49	2,606,190	-1.62(-4.25%)
Nov 24, 2021	37.93	39.06	37.46	38.11	1,055,120	-0.08(-0.20%)
Nov 23, 2021	38.48	38.80	37.62	38.19	1,367,460	+0.54(+1.44%)
Nov 22, 2021	39.16	39.21	37.58	37.65	1,732,029	-1.18(-3.04%)
Nov 19, 2021	39.84	40.14	38.57	38.83	2,049,493	-1.68(-4.14%)
Nov 18, 2021	39.76	40.67	40.10	40.51	1,999,074	+0.84(+2.11%)
Nov 17, 2021	40.60	40.98	39.19	39.67	1,453,672	-1.47(-3.57%)
Nov 16, 2021	41.58	41.58	40.13	41.13	1,310,337	-0.38(-0.92%)
Nov 15, 2021	38.49	42.20	38.42	41.52	3,363,917	+2.84(+7.34%)
Nov 12, 2021	39.25	39.44	38.35	38.68	1,228,917	-0.69(-1.74%)
Nov 11, 2021	39.96	40.17	39.20	39.36	906,859	-0.68(-1.69%)
Nov 10, 2021	40.66			40.04	955,954	-1.00(-2.44%)
Nov 09, 2021	41.72	42.48	40.73	41.04	1,217,634	-1.21(-2.86%)
Nov 08, 2021	42.21	42.97	41.77	42.25	1,924,661	+0.19(+0.45%)
Nov 05, 2021	43.51	44.23	41.26	42.06	1,728,108	+1.55(+3.84%)
Nov 04, 2021	41.50	41.75	40.46	40.51	1,462,481	-0.83(-2.01%)
Nov 03, 2021	39.78	41.42	39.70	41.34	1,262,254	+1.33(+3.34%)
Nov 02, 2021	39.32	40.05	38.84	40.00	956,458	+0.46(+1.16%)
Nov 01, 2021	39.21	40.29	40.19	39.54	2,591,067	+0.34(+0.88%)
Oct 29, 2021	38.49	39.96	38.16	39.20	2,355,280	+0.71(+1.83%)
Oct 28, 2021	40.43	40.43	38.14	38.49	3,073,136	-1.82(-4.52%)
Oct 27, 2021	42.17	42.79	39.19	40.32	4,224,477	-3.72(-8.44%)
Oct 26, 2021	44.52			44.03	1,536,766	+0.02(+0.04%)
Oct 25, 2021	43.11	44.80	43.11	44.01	1,524,254	+0.84(+1.94%)
Oct 22, 2021	43.19	43.88	42.75	43.17	872,666	-0.07(-0.15%)
Oct 21, 2021	42.43	43.81	42.25	43.24	1,226,252	+0.99(+2.35%)
Oct 20, 2021	39.95	42.75	39.67	42.25	2,044,392	+2.17(+5.42%)
Oct 19, 2021	41.00	41.29	40.05	40.08	1,033,355	-0.84(-2.05%)
Oct 18, 2021	41.24	41.50	40.13	40.92	726,874	-0.73(-1.76%)
Oct 15, 2021	42.25	43.08	41.63	41.65	521,658	-0.14(-0.34%)
Oct 14, 2021	41.89	42.28	41.49	41.79	659,248	+0.30(+0.71%)
Oct 13, 2021	42.19	42.41	41.03	41.50	715,247	-0.74(-1.76%)
Oct 12, 2021	41.54	42.48	41.39	42.24	770,330	+0.77(+1.86%)
Oct 11, 2021	40.82	41.92	40.69	41.47	562,173	+0.51(+1.26%)
Oct 08, 2021	41.51	42.11	40.93	40.95	883,184	-0.72(-1.74%)
Oct 07, 2021	42.45	43.00	41.30	41.68	944,999	-0.57(-1.35%)
Oct 06, 2021	40.97	42.74	40.44	42.25	1,152,060	+0.70(+1.67%)
Oct 05, 2021	42.36	42.44	41.07	41.55	2,438,532	-0.66(-1.56%)
Oct 04, 2021	43.61	43.73	42.15	42.21	1,073,218	-1.24(-2.85%)

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.