Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	40.50	41.02	40.44	40.84	1,286,772	+0.16(+0.39%)
Dec 30, 2021	40.94	41.37	40.66	40.68	718,631	-0.29(-0.71%)
Dec 29, 2021	40.86	41.07	40.43	40.97	677,810	+0.33(+0.81%)
Dec 28, 2021	41.09	41.30	40.34	40.64	1,065,665	-0.35(-0.85%)
Dec 27, 2021	40.53	41.02	40.24	40.99	2,454,451	+0.40(+0.99%)
Dec 23, 2021	40.37	40.91	40.05	40.59	881,047	+0.16(+0.40%)
Dec 22, 2021	40.00	40.47	39.63	40.43	1,137,574	+0.48(+1.20%)
Dec 21, 2021	39.62	40.29	39.32	39.95	1,475,078	+0.50(+1.27%)
Dec 20, 2021	39.45	39.57	38.72	39.45	1,601,774	-0.27(-0.68%)
Dec 17, 2021	39.48	40.47	38.88	39.72	2,321,837	-0.04(-0.10%)
Dec 16, 2021	40.38	40.66	39.37	39.76	2,303,039	+0.14(+0.35%)
Dec 15, 2021	38.82	39.71	38.11	39.62	1,758,580	+1.05(+2.72%)
Dec 14, 2021	38.75	39.02	37.74	38.57	2,417,372	-0.64(-1.63%)
Dec 13, 2021	39.69	39.92	39.02	39.21	1,923,966	-0.51(-1.28%)
Dec 10, 2021	40.17	40.34	39.43	39.72	1,139,980	-0.32(-0.80%)
Dec 09, 2021	40.46	40.70	40.04	40.04	776,895	-0.62(-1.52%)
Dec 08, 2021	40.66	40.94	39.97	40.66	1,249,121	+0.66(+1.65%)
Dec 07, 2021	40.00	41.28	39.79	40.00	2,019,385	+0.49(+1.24%)
Dec 06, 2021	39.38	39.91	38.94	39.51	1,751,649	+0.52(+1.33%)
Dec 03, 2021	38.86	39.09	37.65	38.99	1,691,845	+0.25(+0.65%)
Dec 02, 2021	37.57	39.13	37.57	38.74	1,627,974	+0.50(+1.32%)
Dec 01, 2021	38.92	39.24	37.50	38.24	3,303,555	+0.15(+0.39%)
Nov 30, 2021	38.83	39.39	38.06	38.09	2,230,942	-1.03(-2.63%)
Nov 29, 2021	39.47	39.60	38.59	39.12	1,741,432	+0.27(+0.69%)
Nov 26, 2021	38.77	39.23	38.29	38.85	907,796	-0.94(-2.36%)
Nov 24, 2021	39.18	39.82	38.82	39.79	2,364,697	+0.34(+0.86%)
Nov 23, 2021	39.16	39.76	38.69	39.45	3,898,968	-0.07(-0.18%)
Nov 22, 2021	39.52	39.73	38.66	39.52	3,337,504	-0.12(-0.30%)
Nov 19, 2021	39.89	40.15	39.41	39.64	1,916,400	-0.40(-1.00%)
Nov 18, 2021	39.20	40.12	39.97	40.04	2,810,568	+0.90(+2.30%)
Nov 17, 2021	39.09	39.60	38.78	39.14	2,758,370	-0.04(-0.10%)
Nov 16, 2021	37.05	39.23	37.01	39.18	2,499,584	+0.20(+0.51%)
Nov 15, 2021	39.75	39.75	38.61	38.98	1,595,145	+0.11(+0.28%)
Nov 12, 2021	38.75	38.91	38.20	38.87	1,460,170	+0.52(+1.36%)
Nov 11, 2021	38.96	39.03	37.77	38.35	2,056,936	+0.45(+1.19%)
Nov 10, 2021	37.43	38.72		37.90	3,749,941	+0.55(+1.47%)
Nov 09, 2021	39.04	39.46	37.20	37.35	2,913,061	+0.18(+0.48%)
Nov 08, 2021	36.10	37.80	36.10	37.17	4,847,376	+1.38(+3.86%)
Nov 05, 2021	35.50	36.13	34.60	35.79	2,424,217	+1.08(+3.11%)
Nov 04, 2021	34.54	34.93	34.34	34.71	1,905,785	+0.34(+0.99%)
Nov 03, 2021	34.00	34.47	33.86	34.37	1,562,788	+0.31(+0.91%)
Nov 02, 2021	34.63	34.92	33.87	34.06	1,517,799	-0.61(-1.76%)
Nov 01, 2021	34.90	35.05	34.55	34.67	1,780,459	-0.08(-0.23%)
Oct 29, 2021	34.09	34.82	33.84	34.75	1,135,565	+0.47(+1.37%)
Oct 28, 2021	33.79	34.87	32.89	34.28	1,310,088	+0.68(+2.02%)
Oct 27, 2021	33.80	33.95	33.44	33.60	1,030,308	-0.32(-0.94%)
Oct 26, 2021	34.55		33.81	33.92	1,484,304	-0.42(-1.22%)
Oct 25, 2021	33.58	34.45	33.48	34.34	1,767,751	+0.91(+2.72%)
Oct 22, 2021	33.56	33.86	33.11	33.43	1,215,378	-0.13(-0.39%)
Oct 21, 2021	33.51	34.11	33.09	33.56	1,790,734	-0.11(-0.33%)
Oct 20, 2021	33.80	34.47	33.34	33.67	2,889,495	+0.12(+0.36%)
Oct 19, 2021	32.90	33.61	32.63	33.55	1,694,096	+0.84(+2.57%)
Oct 18, 2021	32.54	32.78	31.99	32.71	1,723,647	-0.11(-0.34%)
Oct 15, 2021	32.98	33.22	32.76	32.82	2,090,829	+0.31(+0.95%)
Oct 14, 2021	32.49	32.85	32.28	32.51	1,652,978	+0.30(+0.93%)
Oct 13, 2021	31.89	32.34	31.44	32.21	1,984,941	+0.39(+1.23%)
Oct 12, 2021	31.58	32.12	31.48	31.82	1,048,402	+0.29(+0.92%)
Oct 11, 2021	31.51	31.99	31.41	31.53	1,744,239	+0.03(+0.10%)
Oct 08, 2021	32.23	32.31	31.45	31.50	946,035	-0.70(-2.17%)
Oct 07, 2021	31.85	32.32	31.10	32.20	2,525,038	+0.60(+1.90%)
Oct 06, 2021	31.45	31.72	30.87	31.60	1,672,892	-0.24(-0.75%)
Oct 05, 2021	31.76	32.29	31.64	31.84	1,316,112	+0.15(+0.47%)
Oct 04, 2021	32.17	32.20	31.24	31.69	2,464,250	-0.48(-1.49%)

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.