Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	40.99	41.36	40.99	41.29	1,080,582	+0.13(+0.32%)
Dec 30, 2021	41.37	41.84	41.06	41.16	915,256	-0.06(-0.14%)
Dec 29, 2021	41.13	41.50	41.01	41.22	648,258	+0.08(+0.20%)
Dec 28, 2021	40.73	41.25	40.73	41.13	1,017,282	+0.40(+0.98%)
Dec 27, 2021	40.02	40.74	39.98	40.73	1,164,727	+0.71(+1.77%)
Dec 23, 2021	40.12	40.44	39.97	40.02	1,302,599	+0.13(+0.33%)
Dec 22, 2021	40.21	40.39	39.80	39.89	1,349,944	-0.43(-1.06%)
Dec 21, 2021	40.02	40.50	39.82	40.32	1,800,294	+0.78(+1.98%)
Dec 20, 2021	40.00	40.19	38.95	39.54	2,873,135	-1.36(-3.32%)
Dec 17, 2021	41.97	42.10	40.80	40.90	4,750,691	-1.01(-2.40%)
Dec 16, 2021	41.02	42.32	41.02	41.91	2,396,816	+1.36(+3.35%)
Dec 15, 2021	40.48	40.58	39.97	40.55	1,655,241	+0.23(+0.58%)
Dec 14, 2021	40.12	40.92	40.02	40.31	2,530,659	+0.27(+0.67%)
Dec 13, 2021	40.68	40.71	39.87	40.04	1,754,851	-0.56(-1.38%)
Dec 10, 2021	41.44	41.44	40.32	40.60	1,930,541	-0.39(-0.95%)
Dec 09, 2021	41.47	41.52	40.84	40.99	2,395,160	-0.50(-1.21%)
Dec 08, 2021	42.18	42.73	41.03	41.50	3,237,500	-0.57(-1.35%)
Dec 07, 2021	42.70	42.82	41.94	42.06	2,681,813	-0.27(-0.64%)
Dec 06, 2021	42.34	43.43	42.14	42.33	3,240,511	+0.67(+1.61%)
Dec 03, 2021	41.76	42.95	41.45	41.66	2,679,926	-0.20(-0.47%)
Dec 02, 2021	40.97	42.14	40.75	41.86	2,235,719	+1.35(+3.33%)
Dec 01, 2021	41.44	42.35	40.49	40.51	4,031,370	+0.12(+0.30%)
Nov 30, 2021	42.24	42.26	40.31	40.39	4,793,054	-2.54(-5.92%)
Nov 29, 2021	43.69	43.84	42.73	42.93	1,613,290	-0.20(-0.47%)
Nov 26, 2021	42.14	43.28	41.40	43.13	1,625,779	-0.47(-1.07%)
Nov 24, 2021	44.40	44.60	43.55	43.60	1,331,503	-1.07(-2.40%)
Nov 23, 2021	45.03	45.36	44.52	44.67	1,392,920	-0.14(-0.31%)
Nov 22, 2021	43.70	45.14	43.58	44.81	1,437,385	+1.28(+2.93%)
Nov 19, 2021	44.07	44.19	43.35	43.53	2,005,591	-1.14(-2.56%)
Nov 18, 2021	45.71	44.92	44.66	44.68	1,376,730	-0.94(-2.06%)
Nov 17, 2021	45.48	45.99	45.20	45.62	2,036,416	-0.17(-0.37%)
Nov 16, 2021	45.87	46.53	45.67	45.79	1,539,127	+0.06(+0.12%)
Nov 15, 2021	45.70	46.07	45.06	45.73	1,946,281	+0.12(+0.27%)
Nov 12, 2021	46.19	46.39	45.57	45.61	1,308,274	-0.64(-1.39%)
Nov 11, 2021	45.65	46.48	45.40	46.25	1,466,802	+0.61(+1.35%)
Nov 10, 2021	44.73			45.64	2,360,932	+0.57(+1.26%)
Nov 09, 2021	44.59	45.96	44.47	45.07	2,769,618	-0.42(-0.92%)
Nov 08, 2021	45.40	46.13	45.17	45.49	2,851,744	+0.33(+0.74%)
Nov 05, 2021	44.88	46.17	44.73	45.16	2,125,219	+0.73(+1.65%)
Nov 04, 2021	44.60	45.20	44.18	44.42	1,351,171	-0.42(-0.93%)
Nov 03, 2021	43.60	45.24	43.60	44.84	3,760,821	+1.19(+2.72%)
Nov 02, 2021	44.49	44.55	43.48	43.66	1,863,381	-0.60(-1.36%)
Nov 01, 2021	43.10	44.73	43.81	44.26	2,056,971	-0.29(-0.64%)
Oct 29, 2021	45.28	45.73	44.44	44.54	2,174,830	-0.78(-1.72%)
Oct 28, 2021	44.67	45.40	44.31	45.32	2,411,597	+1.15(+2.60%)
Oct 27, 2021	45.05	45.17	43.66	44.17	2,426,207	-1.18(-2.59%)
Oct 26, 2021	45.18			45.35	2,002,453	+0.37(+0.82%)
Oct 25, 2021	45.02	45.60	44.70	44.98	1,932,903	-0.02(-0.04%)
Oct 22, 2021	45.31	45.81	44.88	45.00	1,477,082	+0.01(+0.02%)
Oct 21, 2021	45.16	45.48	44.56	44.99	1,039,818	-0.36(-0.80%)
Oct 20, 2021	44.46	45.45	44.37	45.35	1,497,954	+0.71(+1.60%)
Oct 19, 2021	44.11	44.67	43.94	44.64	1,953,590	+0.41(+0.92%)
Oct 18, 2021	43.36	44.69	43.01	44.23	2,901,385	+1.10(+2.56%)
Oct 15, 2021	45.83	45.83	43.08	43.13	3,950,701	-2.55(-5.58%)
Oct 14, 2021	46.46	46.58	45.53	45.67	2,994,491	-0.50(-1.08%)
Oct 13, 2021	47.53	47.63	45.03	46.17	2,030,264	-1.28(-2.69%)
Oct 12, 2021	47.27	48.16	47.16	47.45	1,467,126	+0.04(+0.08%)
Oct 11, 2021	46.69	47.87	46.61	47.41	1,199,846	+0.85(+1.83%)
Oct 08, 2021	47.12	47.38	46.50	46.56	1,078,913	-0.59(-1.26%)
Oct 07, 2021	47.38	47.83	47.06	47.16	1,296,373	+0.31(+0.65%)
Oct 06, 2021	47.41	47.80	45.89	46.85	1,739,534	-0.96(-2.01%)
Oct 05, 2021	47.54	48.12	46.95	47.81	996,245	+0.33(+0.70%)
Oct 04, 2021	47.07	47.91	46.76	47.48	2,044,022	+0.31(+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.