Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	39.89	40.33	39.70	40.18	31,055	+0.26(+0.66%)
Dec 30, 2021	40.08	40.30	39.74	39.92	41,709	-0.17(-0.42%)
Dec 29, 2021	39.83	40.25	39.83	40.09	35,581	+0.23(+0.59%)
Dec 28, 2021	39.71	40.13	39.71	39.85	38,108	-0.03(-0.07%)
Dec 27, 2021	39.36	40.39	38.93	39.88	38,870	+0.61(+1.55%)
Dec 23, 2021	39.29	39.62	39.21	39.27	101,784	+0.31(+0.79%)
Dec 22, 2021	38.66	39.00	38.53	38.97	121,284	+0.42(+1.09%)
Dec 21, 2021	38.21	38.83	38.21	38.54	148,028	+0.77(+2.03%)
Dec 20, 2021	38.20	38.54	37.05	37.78	136,481	-0.97(-2.51%)
Dec 17, 2021	39.50	39.69	38.38	38.75	273,062	-0.83(-2.10%)
Dec 16, 2021	39.83	40.25	39.29	39.58	92,916	+0.06(+0.14%)
Dec 15, 2021	39.56	39.92	39.07	39.53	97,322	+0.23(+0.59%)
Dec 14, 2021	39.03	39.98	39.03	39.29	107,061	+0.33(+0.84%)
Dec 13, 2021	39.28	39.39	38.64	38.97	101,838	-0.33(-0.85%)
Dec 10, 2021	39.64	39.64	38.86	39.30	52,314	-0.06(-0.14%)
Dec 09, 2021	39.67	39.97	39.19	39.36	38,234	-0.61(-1.54%)
Dec 08, 2021	40.21	40.47	39.53	39.97	38,245	-0.07(-0.16%)
Dec 07, 2021	40.43	41.57	39.80	40.04	58,441	-0.53(-1.31%)
Dec 06, 2021	40.30	41.08	39.88	40.57	122,338	+0.82(+2.06%)
Dec 03, 2021	40.55	40.55	39.52	39.75	44,813	-0.74(-1.84%)
Dec 02, 2021	39.73	40.70	39.26	40.49	60,248	+1.28(+3.27%)
Dec 01, 2021	40.14	40.82	39.21	39.21	91,931	+0.01(+0.02%)
Nov 30, 2021	39.30	39.65	38.70	39.20	109,689	-0.69(-1.72%)
Nov 29, 2021	40.50	40.74	39.41	39.89	122,400	+0.28(+0.70%)
Nov 26, 2021	40.91	41.35	38.83	39.61	60,681	-2.52(-5.98%)
Nov 24, 2021	42.41	42.56	42.05	42.13	32,855	-0.54(-1.26%)
Nov 23, 2021	42.41	42.83	42.19	42.67	55,103	+0.59(+1.39%)
Nov 22, 2021	42.13	43.04	41.24	42.08	122,257	+0.48(+1.16%)
Nov 19, 2021	41.71	41.82	41.14	41.60	34,568	-0.63(-1.50%)
Nov 18, 2021	42.31	42.39	42.19	42.23	77,880	-0.17(-0.39%)
Nov 17, 2021	42.53	42.53	41.90	42.40	51,558	-0.41(-0.96%)
Nov 16, 2021	42.95	43.18	42.50	42.81	80,086	-0.27(-0.63%)
Nov 15, 2021	43.33	43.53	42.92	43.08	105,816	+0.02(+0.04%)
Nov 12, 2021	43.86	43.86	41.82	43.06	49,910	-0.81(-1.84%)
Nov 11, 2021	43.83	44.03	43.75	43.87	47,113	+0.29(+0.66%)
Nov 10, 2021	43.61			43.58	63,936	+0.06(+0.13%)
Nov 09, 2021	43.52	43.81	43.04	43.52	78,285	-0.21(-0.49%)
Nov 08, 2021	43.18	43.87	42.93	43.74	37,378	+0.34(+0.79%)
Nov 05, 2021	42.78	43.94	42.53	43.39	70,597	+0.97(+2.28%)
Nov 04, 2021	43.10	43.10	41.82	42.43	43,512	-0.70(-1.62%)
Nov 03, 2021	41.40	43.20	41.40	43.12	72,302	+1.56(+3.76%)
Nov 02, 2021	42.28	42.36	41.43	41.56	59,661	-0.75(-1.78%)
Nov 01, 2021	40.90	42.36	40.75	42.32	98,741	+1.56(+3.83%)
Oct 29, 2021	40.34	40.83	40.34	40.75	66,885	+0.32(+0.78%)
Oct 28, 2021	40.45	41.28	40.04	40.44	40,885	+0.00(+0.00%)
Oct 27, 2021	40.90	41.06	40.14	40.44	101,122	-0.23(-0.57%)
Oct 26, 2021	41.55			40.67	61,467	-0.94(-2.26%)
Oct 25, 2021	41.21	41.56	40.76	41.61	50,955	+0.51(+1.24%)
Oct 22, 2021	40.95	41.24	40.75	41.10	36,368	+0.31(+0.75%)
Oct 21, 2021	40.88	41.07	40.55	40.79	51,520	-0.08(-0.20%)
Oct 20, 2021	40.23	40.96	39.21	40.87	48,245	+0.68(+1.69%)
Oct 19, 2021	40.47	40.47	39.75	40.20	51,542	-0.06(-0.14%)
Oct 18, 2021	40.27	40.87	40.07	40.25	47,157	-0.14(-0.35%)
Oct 15, 2021	40.85	41.61	40.21	40.39	118,918	-0.54(-1.32%)
Oct 14, 2021	40.62	40.94	39.92	40.93	59,398	+0.80(+1.99%)
Oct 13, 2021	40.55	40.55	39.88	40.13	30,413	-0.45(-1.10%)
Oct 12, 2021	40.76	41.10	40.28	40.58	51,973	-0.24(-0.59%)
Oct 11, 2021	41.57	41.83	40.81	40.82	44,456	-0.74(-1.79%)
Oct 08, 2021	41.55	41.71	41.41	41.56	23,373	-0.05(-0.11%)
Oct 07, 2021	41.58	41.72	40.91	41.61	51,694	+0.40(+0.97%)
Oct 06, 2021	41.10	41.31	40.31	41.21	61,102	-0.22(-0.54%)
Oct 05, 2021	41.21	41.59	40.80	41.43	45,757	+0.52(+1.27%)
Oct 04, 2021	41.33	41.62	40.69	40.91	90,154	-0.29(-0.70%)

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.