Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	42.12	42.22	41.99	42.09	38,761	+0.11(+0.26%)
Dec 30, 2021	42.38	42.45	41.98	41.98	16,634	-0.30(-0.71%)
Dec 29, 2021	41.87	42.28	41.87	42.28	31,392	+0.29(+0.69%)
Dec 28, 2021	41.75	42.13	41.75	41.99	30,446	+0.04(+0.10%)
Dec 27, 2021	41.53	42.04	41.34	41.95	61,912	+0.48(+1.16%)
Dec 23, 2021	41.42	41.64	41.39	41.47	18,628	+0.23(+0.56%)
Dec 22, 2021	40.56	41.24	40.56	41.24	24,638	+0.52(+1.26%)
Dec 21, 2021	40.60	40.82	40.51	40.73	26,803	+0.59(+1.48%)
Dec 20, 2021	39.82	40.13	39.48	40.13	26,589	-0.56(-1.38%)
Dec 17, 2021	40.41	41.06	40.38	40.69	32,005	+0.02(+0.05%)
Dec 16, 2021	41.37	41.39	40.50	40.67	25,562	-0.43(-1.05%)
Dec 15, 2021	40.49	41.12	40.33	41.10	37,922	+0.65(+1.60%)
Dec 14, 2021	40.32	40.90	40.32	40.45	15,234	-0.06(-0.14%)
Dec 13, 2021	40.64	40.87	40.51	40.51	15,387	-0.25(-0.61%)
Dec 10, 2021	41.06	41.06	40.72	40.76	26,851	-0.09(-0.21%)
Dec 09, 2021	40.95	41.33	40.85	40.85	18,873	-0.68(-1.65%)
Dec 08, 2021	41.42	41.53	41.27	41.53	31,184	+0.39(+0.95%)
Dec 07, 2021	41.43	41.61	41.14	41.14	74,193	+0.38(+0.93%)
Dec 06, 2021	40.64	41.27	40.03	40.76	119,584	+0.61(+1.52%)
Dec 03, 2021	41.62	41.62	39.85	40.15	41,350	-0.72(-1.76%)
Dec 02, 2021	39.87	41.14	39.87	40.87	20,997	+0.86(+2.15%)
Dec 01, 2021	42.41	42.41	39.90	40.01	79,381	-1.02(-2.49%)
Nov 30, 2021	42.01	42.01	40.44	41.03	44,961	-0.80(-1.91%)
Nov 29, 2021	42.92	42.92	41.69	41.83	39,745	-0.10(-0.24%)
Nov 26, 2021	42.34	42.40	41.29	41.93	19,174	-1.88(-4.29%)
Nov 24, 2021	43.29	43.83	43.29	43.81	21,984	-0.12(-0.27%)
Nov 23, 2021	43.86	44.09	43.37	43.93	13,593	+0.06(+0.13%)
Nov 22, 2021	43.77	44.50	43.77	43.87	18,907	+0.27(+0.63%)
Nov 19, 2021	43.91	44.20	43.32	43.60	23,812	-0.65(-1.48%)
Nov 18, 2021	44.45	44.25	44.25	44.25	19,494	-0.01(-0.02%)
Nov 17, 2021	44.65	44.65	44.26	44.26	19,188	-0.82(-1.82%)
Nov 16, 2021	44.94	45.11	44.62	45.08	43,556	+0.15(+0.34%)
Nov 15, 2021	45.30	45.30	44.81	44.93	20,458	-0.43(-0.96%)
Nov 12, 2021	45.38	45.38	45.14	45.36	8,212	+0.22(+0.48%)
Nov 11, 2021	45.12	45.33	45.12	45.14	12,785	+0.70(+1.58%)
Nov 10, 2021	44.77			44.44	21,058	-0.85(-1.88%)
Nov 09, 2021	45.36	45.72	44.77	45.29	456,274	-0.02(-0.05%)
Nov 08, 2021	45.54	45.63	45.18	45.31	17,949	+0.17(+0.39%)
Nov 05, 2021	44.75	45.23	44.75	45.14	67,231	+1.13(+2.57%)
Nov 04, 2021	44.35	44.59	44.01	44.01	12,633	+0.02(+0.05%)
Nov 03, 2021	43.18	44.41	43.15	43.99	55,172	+0.91(+2.11%)
Nov 02, 2021	42.77	43.09	42.74	43.08	31,259	+0.05(+0.10%)
Nov 01, 2021	41.90	43.08	41.78	43.03	8,444	+1.25(+3.00%)
Oct 29, 2021	41.68	41.89	41.57	41.78	16,695	+0.18(+0.43%)
Oct 28, 2021	41.27	41.60	41.27	41.60	8,368	+0.85(+2.09%)
Oct 27, 2021	41.45	41.46	40.75	40.75	10,513	-0.82(-1.97%)
Oct 26, 2021	42.35		41.57	41.57	20,908	-0.56(-1.33%)
Oct 25, 2021	41.84	42.22	41.72	42.13	25,880	+0.53(+1.29%)
Oct 22, 2021	41.60	41.78	41.42	41.60	19,420	-0.09(-0.22%)
Oct 21, 2021	41.68	41.90	41.47	41.69	41,209	+0.03(+0.07%)
Oct 20, 2021	41.30	41.98	41.04	41.66	35,279	+0.33(+0.80%)
Oct 19, 2021	41.56	41.56	41.02	41.33	36,359	-0.04(-0.10%)
Oct 18, 2021	41.07	41.42	41.07	41.37	28,936	+0.17(+0.42%)
Oct 15, 2021	41.77	41.77	41.20	41.20	10,765	+0.01(+0.02%)
Oct 14, 2021	41.07	41.30	41.07	41.19	27,035	+0.37(+0.90%)
Oct 13, 2021	40.93	40.93	40.40	40.82	48,872	+0.00(+0.00%)
Oct 12, 2021	40.77	40.99	40.65	40.82	12,293	+0.23(+0.56%)
Oct 11, 2021	41.04	41.23	40.59	40.59	7,830	-0.28(-0.68%)
Oct 08, 2021	41.18	41.18	40.82	40.87	22,228	+0.00(+0.00%)
Oct 07, 2021	40.66	41.31	40.66	40.87	14,645	+0.73(+1.82%)
Oct 06, 2021	40.21	40.30	39.60	40.14	16,507	-0.49(-1.21%)
Oct 05, 2021	40.62	40.98	40.45	40.63	12,319	+0.34(+0.84%)
Oct 04, 2021	40.63	40.67	40.27	40.29	9,777	-0.25(-0.61%)

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.