Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021		39.46	39.46	39.46	0	+0.09(+0.23%)
Dec 30, 2021	39.56	39.68	39.35	39.37	179,444	-0.62(-1.55%)
Dec 29, 2021	39.99	40.23	39.89	39.99	353,322	+0.12(+0.30%)
Dec 24, 2021		39.87	39.87	39.87	0	-0.13(-0.33%)
Dec 23, 2021	40.10	40.22	39.97	40.00	199,234	+0.04(+0.10%)
Dec 22, 2021	39.51	40.10	39.51	39.96	216,987	+0.36(+0.91%)
Dec 21, 2021	39.50	39.81	39.42	39.60	151,195	+0.31(+0.79%)
Dec 20, 2021	38.60	39.30	38.31	39.29	243,098	+0.38(+0.98%)
Dec 17, 2021	38.90	39.32	38.77	38.91	360,013	+0.01(+0.03%)
Dec 16, 2021	38.90	39.16	38.85	38.90	147,972	+0.13(+0.34%)
Dec 15, 2021	38.53	38.93	38.31	38.77	312,875	+0.24(+0.62%)
Dec 14, 2021	38.70	38.75	38.27	38.53	185,359	-0.18(-0.46%)
Dec 13, 2021	38.57	38.79	38.21	38.71	242,389	+0.16(+0.42%)
Dec 10, 2021	39.22	39.38	38.35	38.55	281,512	-0.53(-1.36%)
Dec 09, 2021	39.36	39.54	39.06	39.08	160,713	-0.26(-0.66%)
Dec 08, 2021	39.48	39.50	39.19	39.34	241,346	-0.04(-0.10%)
Dec 07, 2021	39.54	39.73	39.32	39.38	218,911	+0.19(+0.48%)
Dec 06, 2021	38.58	39.33	38.55	39.19	412,386	+0.80(+2.08%)
Dec 03, 2021	38.69	38.70	37.95	38.39	432,818	-0.16(-0.42%)
Dec 02, 2021	38.30	39.09	38.13	38.55	364,260	+0.42(+1.10%)
Dec 01, 2021	38.37	38.85	38.09	38.13	289,232	+0.03(+0.08%)
Nov 30, 2021	39.35	39.38	38.04	38.10	820,945	-1.39(-3.52%)
Nov 29, 2021	39.41	39.78	39.41	39.49	251,565	-0.01(-0.03%)
Nov 26, 2021	39.70	39.78	39.33	39.50	302,512	-0.48(-1.20%)
Nov 25, 2021	39.92	40.16	39.84	39.98	71,618	+0.02(+0.05%)
Nov 24, 2021	40.36	40.36	39.72	39.96	299,484	-0.31(-0.77%)
Nov 23, 2021	40.41	40.45	40.01	40.27	179,959	-0.23(-0.57%)
Nov 22, 2021	41.14	41.14	40.30	40.50	132,463	-0.21(-0.52%)
Nov 19, 2021	40.56	40.73	40.41	40.71	103,988	+0.16(+0.39%)
Nov 18, 2021	40.55	40.81	40.42	40.55	202,989	-0.02(-0.05%)
Nov 17, 2021	40.94	41.03	40.46	40.57	180,277	-0.33(-0.81%)
Nov 16, 2021	40.62	41.10	40.62	40.90	160,996	+0.36(+0.89%)
Nov 15, 2021	40.50	40.70	40.34	40.54	331,466	+0.04(+0.10%)
Nov 12, 2021	40.70	40.73	40.47	40.50	133,159	-0.15(-0.37%)
Nov 11, 2021	40.92	40.92	40.54	40.65	147,716	-0.12(-0.29%)
Nov 10, 2021	40.81			40.77	155,882	-0.02(-0.05%)
Nov 09, 2021	40.68	41.17	40.68	40.79	261,804	+0.13(+0.32%)
Nov 08, 2021	40.85	40.85	40.24	40.66	247,951	-0.36(-0.88%)
Nov 05, 2021	41.04	41.45	40.71	41.02	233,200	+0.03(+0.07%)
Nov 04, 2021	40.83	41.16	40.66	40.99	234,245	+0.19(+0.47%)
Nov 03, 2021	40.83	41.06	40.68	40.80	168,192	-0.02(-0.05%)
Nov 02, 2021	41.27	41.47	40.77	40.82	428,366	-0.41(-0.99%)
Nov 01, 2021	40.65	41.36	41.00	41.23	283,867	+0.58(+1.43%)
Oct 29, 2021	40.68	40.72	40.27	40.65	310,053	-0.03(-0.07%)
Oct 28, 2021	41.20	41.20	40.21	40.68	355,011	+0.12(+0.30%)
Oct 27, 2021	42.50	42.50	40.07	40.56	985,688	-2.11(-4.94%)
Oct 26, 2021	43.39		42.64	42.67	287,210	-0.80(-1.84%)
Oct 25, 2021	43.99	44.21	43.46	43.47	334,897	-1.00(-2.25%)
Oct 22, 2021	44.58	45.05	44.42	44.47	188,182	-0.11(-0.25%)
Oct 21, 2021	43.69	44.63	43.69	44.58	312,406	+1.04(+2.39%)
Oct 20, 2021	43.71	44.05	43.52	43.54	147,503	-0.02(-0.05%)
Oct 19, 2021	43.57	43.86	43.47	43.56	141,826	+0.03(+0.07%)
Oct 18, 2021	43.17	43.65	42.95	43.53	196,317	+0.38(+0.88%)
Oct 15, 2021	43.40	43.44	43.13	43.15	133,371	-0.20(-0.46%)
Oct 14, 2021	43.53	43.64	43.26	43.35	178,269	+0.15(+0.35%)
Oct 13, 2021	42.35	43.32	42.35	43.20	182,750	+0.85(+2.01%)
Oct 12, 2021	42.20	42.61	42.04	42.35	292,233	+0.31(+0.74%)
Oct 08, 2021		42.04	42.04	42.04	0	-0.25(-0.59%)
Oct 07, 2021	41.86	42.54	41.86	42.29	184,728	+0.38(+0.91%)
Oct 06, 2021	41.79	41.92	41.54	41.91	161,569	-0.06(-0.14%)
Oct 05, 2021	42.18	42.18	41.69	41.97	161,405	-0.22(-0.52%)
Oct 04, 2021	42.18	42.32	41.90	42.19	167,925	-0.12(-0.28%)

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.