Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	41.65	41.65	41.51	41.65	1,057	+0.09(+0.23%)
Dec 30, 2021	41.85	41.89	41.55	41.55	65,144	-0.14(-0.34%)
Dec 29, 2021	41.61	41.73	41.58	41.69	10,597	+0.15(+0.36%)
Dec 28, 2021	41.65	41.65	41.50	41.54	2,797	+0.19(+0.46%)
Dec 27, 2021	40.95	41.35	40.95	41.35	4,503	+0.49(+1.19%)
Dec 23, 2021	40.80	40.89	40.79	40.86	2,752	+0.36(+0.89%)
Dec 22, 2021	40.16	40.51	40.16	40.51	2,226	+0.32(+0.80%)
Dec 21, 2021	40.06	40.32	40.06	40.19	4,607	+0.66(+1.67%)
Dec 20, 2021	39.17	39.53	39.17	39.53	4,998	-0.97(-2.39%)
Dec 17, 2021	40.61	40.61	40.49	40.49	480	-0.28(-0.68%)
Dec 16, 2021	41.18	41.18	40.77	40.77	2,097	+0.04(+0.09%)
Dec 15, 2021	40.19	40.73	40.19	40.73	10,158	+0.44(+1.09%)
Dec 14, 2021	40.57	40.65	40.26	40.30	13,446	-0.21(-0.51%)
Dec 13, 2021	40.46	40.52	40.32	40.50	3,851	-0.17(-0.41%)
Dec 10, 2021	40.47	40.67	40.46	40.67	6,737	+0.17(+0.41%)
Dec 09, 2021	40.48	40.62	40.48	40.50	6,340	-0.14(-0.36%)
Dec 08, 2021	40.62	40.66	40.62	40.65	715,277	+0.05(+0.13%)
Dec 07, 2021	40.58	40.74	40.58	40.59	4,304	+0.49(+1.21%)
Dec 06, 2021	39.93	40.42	39.93	40.11	3,263	+0.62(+1.56%)
Dec 03, 2021	39.69	39.69	39.43	39.49	1,347	-0.08(-0.21%)
Dec 02, 2021	39.16	39.77	38.62	39.58	2,840	+0.96(+2.49%)
Dec 01, 2021	39.71	39.71	38.62	38.62	1,948	-0.66(-1.68%)
Nov 30, 2021	39.36	40.12	39.15	39.27	2,507	-0.84(-2.10%)
Nov 29, 2021	40.61	40.61	40.01	40.12	545	-0.01(-0.01%)
Nov 26, 2021	39.97	40.27	39.93	40.12	1,751	-0.90(-2.20%)
Nov 24, 2021	40.98	41.02	40.98	41.02	1,151	-0.00(-0.01%)
Nov 23, 2021	40.82	41.03	40.82	41.03	607	+0.02(+0.04%)
Nov 22, 2021	40.70	41.12	40.70	41.01	3,742	+0.33(+0.80%)
Nov 19, 2021	40.74	40.79	40.68	40.69	2,844	-0.39(-0.95%)
Nov 18, 2021	42.78	41.08	40.89	41.08	4,577	+0.01(+0.02%)
Nov 17, 2021	41.06	41.07	41.06	41.07	4,582	-0.20(-0.47%)
Nov 16, 2021	41.35	41.45	41.26	41.26	4,228	+0.03(+0.07%)
Nov 15, 2021	41.40	41.40	41.24	41.24	3,509	-0.05(-0.11%)
Nov 12, 2021	41.29	41.29	41.23	41.28	3,855	+0.30(+0.73%)
Nov 11, 2021	40.93	40.98	40.93	40.98	541	+0.15(+0.36%)
Nov 10, 2021	42.91		40.84	40.84	1,777	-0.14(-0.34%)
Nov 09, 2021	42.55	42.55	40.91	40.98	2,197	-0.01(-0.02%)
Nov 08, 2021	41.24	41.24	40.91	40.98	2,581	+0.07(+0.18%)
Nov 05, 2021	41.12	41.12	40.88	40.91	3,372	+0.47(+1.17%)
Nov 04, 2021	40.98	40.98	40.35	40.44	3,201	-0.62(-1.51%)
Nov 03, 2021	40.79	41.11	40.79	41.06	1,121	+0.45(+1.11%)
Nov 02, 2021	40.55	40.63	40.55	40.61	14,077	+0.12(+0.30%)
Nov 01, 2021	40.39	40.51	40.39	40.49	8,699	+0.16(+0.40%)
Oct 29, 2021	40.33	40.33	40.33	40.33	434	+0.12(+0.29%)
Oct 28, 2021	40.04	40.21	40.04	40.21	2,317	+0.39(+0.97%)
Oct 27, 2021	40.24	40.24	39.83	39.83	663	-0.61(-1.51%)
Oct 26, 2021	40.72		40.44	40.44	26,923	-0.35(-0.86%)
Oct 25, 2021	40.88	40.88	40.79	40.79	2,022	+0.09(+0.22%)
Oct 22, 2021	40.58	40.82	40.58	40.70	1,267	+0.10(+0.25%)
Oct 21, 2021	40.66	40.66	40.40	40.59	1,181	-0.23(-0.57%)
Oct 20, 2021	40.73	40.84	40.73	40.83	75,084	+0.46(+1.13%)
Oct 19, 2021	40.33	40.37	40.33	40.37	876	+0.18(+0.44%)
Oct 18, 2021	40.27	40.29	40.19	40.19	2,226	-0.12(-0.31%)
Oct 15, 2021	40.36	40.43	40.32	40.32	2,179	+0.25(+0.63%)
Oct 14, 2021	39.75	40.06	39.75	40.06	3,222	+0.68(+1.72%)
Oct 13, 2021	39.27	39.39	39.27	39.39	135,843	+0.00(+0.01%)
Oct 12, 2021	39.50	39.50	39.38	39.38	996	-0.24(-0.59%)
Oct 11, 2021	39.95	39.95	39.62	39.62	1,369	-0.04(-0.09%)
Oct 08, 2021	39.59	39.71	39.59	39.66	708	+0.15(+0.39%)
Oct 07, 2021	39.65	39.77	39.50	39.50	4,650	+0.43(+1.09%)
Oct 06, 2021	38.75	39.08	38.53	39.08	2,822	+0.27(+0.69%)
Oct 04, 2021		38.81	38.81	38.81	294	-0.05(-0.13%)

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.