Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	41.24	41.61	41.24	41.54	1,074,060	+0.13(+0.32%)
Dec 30, 2021	41.62	42.09	41.31	41.41	909,732	-0.06(-0.14%)
Dec 29, 2021	41.38	41.76	41.26	41.47	644,346	+0.08(+0.20%)
Dec 28, 2021	40.98	41.50	40.98	41.38	1,011,143	+0.40(+0.98%)
Dec 27, 2021	40.27	40.99	40.22	40.98	1,157,698	+0.71(+1.77%)
Dec 23, 2021	40.36	40.69	40.21	40.27	1,294,738	+0.13(+0.33%)
Dec 22, 2021	40.46	40.63	40.04	40.14	1,341,797	-0.43(-1.06%)
Dec 21, 2021	40.27	40.75	40.06	40.57	1,789,429	+0.79(+1.98%)
Dec 20, 2021	40.24	40.43	39.19	39.78	2,855,796	-1.37(-3.32%)
Dec 17, 2021	42.23	42.36	41.05	41.15	4,722,021	-1.01(-2.40%)
Dec 16, 2021	41.27	42.58	41.27	42.16	2,382,351	+1.37(+3.35%)
Dec 15, 2021	40.73	40.83	40.21	40.79	1,645,251	+0.23(+0.58%)
Dec 14, 2021	40.36	41.17	40.27	40.56	2,515,387	+0.27(+0.67%)
Dec 13, 2021	40.92	40.96	40.11	40.29	1,744,260	-0.56(-1.38%)
Dec 10, 2021	41.69	41.69	40.57	40.85	1,918,890	-0.39(-0.95%)
Dec 09, 2021	41.72	41.78	41.09	41.24	2,380,705	-0.51(-1.21%)
Dec 08, 2021	42.44	42.99	41.28	41.75	3,217,962	-0.57(-1.35%)
Dec 07, 2021	42.96	43.08	42.20	42.32	2,665,628	-0.27(-0.64%)
Dec 06, 2021	42.60	43.70	42.39	42.59	3,220,955	+0.67(+1.61%)
Dec 03, 2021	42.01	43.21	41.70	41.92	2,663,753	-0.20(-0.47%)
Dec 02, 2021	41.22	42.39	41.00	42.11	2,222,227	+1.36(+3.33%)
Dec 01, 2021	41.69	42.61	40.74	40.75	4,007,041	+0.12(+0.30%)
Nov 30, 2021	42.50	42.52	40.56	40.63	4,764,128	-2.56(-5.92%)
Nov 29, 2021	43.96	44.11	42.99	43.19	1,603,554	-0.21(-0.47%)
Nov 26, 2021	42.39	43.55	41.65	43.40	1,615,968	-0.47(-1.07%)
Nov 24, 2021	44.67	44.87	43.82	43.86	1,323,467	-1.08(-2.40%)
Nov 23, 2021	45.31	45.63	44.79	44.94	1,384,514	-0.14(-0.31%)
Nov 22, 2021	43.97	45.42	43.85	45.08	1,428,710	+1.28(+2.93%)
Nov 19, 2021	44.34	44.46	43.61	43.80	1,993,488	-1.15(-2.56%)
Nov 18, 2021	45.99	45.19	44.93	44.95	1,368,422	-0.95(-2.06%)
Nov 17, 2021	45.76	46.27	45.48	45.90	2,024,127	-0.17(-0.37%)
Nov 16, 2021	46.15	46.81	45.94	46.06	1,529,838	+0.06(+0.12%)
Nov 15, 2021	45.98	46.35	45.33	46.01	1,934,535	+0.12(+0.27%)
Nov 12, 2021	46.47	46.67	45.85	45.89	1,300,378	-0.65(-1.39%)
Nov 11, 2021	45.92	46.77	45.67	46.53	1,457,950	+0.62(+1.35%)
Nov 10, 2021	45.01			45.91	2,346,684	+0.57(+1.26%)
Nov 09, 2021	44.86	46.24	44.74	45.34	2,752,903	-0.42(-0.92%)
Nov 08, 2021	45.67	46.41	45.45	45.76	2,834,534	+0.34(+0.74%)
Nov 05, 2021	45.15	46.45	45.00	45.43	2,112,394	+0.74(+1.65%)
Nov 04, 2021	44.87	45.48	44.45	44.69	1,343,017	-0.42(-0.93%)
Nov 03, 2021	43.86	45.51	43.86	45.11	3,738,125	+1.19(+2.72%)
Nov 02, 2021	44.76	44.82	43.74	43.92	1,852,136	-0.61(-1.36%)
Nov 01, 2021	43.36	45.01	44.08	44.53	2,044,557	-0.29(-0.64%)
Oct 29, 2021	45.56	46.01	44.71	44.81	2,161,705	-0.78(-1.72%)
Oct 28, 2021	44.95	45.67	44.58	45.60	2,397,043	+1.16(+2.60%)
Oct 27, 2021	45.33	45.45	43.92	44.44	2,411,565	-1.18(-2.59%)
Oct 26, 2021	45.46			45.63	1,990,368	+0.37(+0.82%)
Oct 25, 2021	45.29	45.87	44.97	45.25	1,921,238	-0.02(-0.04%)
Oct 22, 2021	45.59	46.09	45.15	45.27	1,468,168	+0.01(+0.02%)
Oct 21, 2021	45.43	45.76	44.83	45.26	1,033,543	-0.36(-0.80%)
Oct 20, 2021	44.73	45.73	44.64	45.63	1,488,914	+0.72(+1.60%)
Oct 19, 2021	44.38	44.95	44.21	44.91	1,941,801	+0.41(+0.92%)
Oct 18, 2021	43.62	44.96	43.27	44.50	2,883,875	+1.11(+2.56%)
Oct 15, 2021	46.11	46.11	43.34	43.39	3,926,860	-2.56(-5.58%)
Oct 14, 2021	46.74	46.86	45.81	45.95	2,976,420	-0.50(-1.08%)
Oct 13, 2021	47.81	47.92	45.30	46.45	2,018,011	-1.29(-2.69%)
Oct 12, 2021	47.55	48.45	47.44	47.74	1,458,272	+0.04(+0.08%)
Oct 11, 2021	46.98	48.16	46.89	47.70	1,192,605	+0.86(+1.83%)
Oct 08, 2021	47.40	47.67	46.78	46.85	1,072,402	-0.60(-1.26%)
Oct 07, 2021	47.67	48.12	47.34	47.44	1,288,549	+0.31(+0.65%)
Oct 06, 2021	47.69	48.09	46.17	47.13	1,729,036	-0.97(-2.01%)
Oct 05, 2021	47.82	48.41	47.24	48.10	990,233	+0.34(+0.70%)
Oct 04, 2021	47.36	48.20	47.04	47.77	2,031,686	+0.32(+0.67%)

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.