Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	39.36	39.67	39.27	39.45	3,986,029	+0.07(+0.17%)
Dec 30, 2021	39.24	39.40	39.03	39.38	2,047,521	+0.30(+0.77%)
Dec 29, 2021	39.17	39.24	39.02	39.08	1,959,156	-0.42(-1.07%)
Dec 28, 2021	39.80	39.85	39.43	39.50	1,865,767	-0.13(-0.33%)
Dec 27, 2021	39.56	39.67	39.51	39.63	1,791,431	+0.07(+0.17%)
Dec 23, 2021	39.82	39.82	39.43	39.57	1,714,670	-0.29(-0.73%)
Dec 22, 2021	39.86	39.88	39.68	39.86	1,549,927	+0.15(+0.38%)
Dec 21, 2021	39.44	39.72	39.32	39.71	3,471,158	-0.14(-0.35%)
Dec 20, 2021	40.09	40.18	39.81	39.85	2,472,499	-0.24(-0.61%)
Dec 17, 2021	40.03	40.17	39.97	40.09	3,542,263	+0.38(+0.97%)
Dec 16, 2021	39.63	39.91	39.62	39.71	4,996,642	+0.01(+0.02%)
Dec 15, 2021	39.77	40.05	39.65	39.70	3,336,533	-0.34(-0.84%)
Dec 14, 2021	39.95	40.10	39.71	40.04	1,842,300	-0.07(-0.19%)
Dec 13, 2021	39.97	40.18	39.94	40.11	3,629,091	+0.52(+1.32%)
Dec 10, 2021	39.85	39.92	39.59	39.59	2,305,602	-0.09(-0.24%)
Dec 09, 2021	39.70	39.82	39.48	39.68	10,139,998	+0.23(+0.59%)
Dec 08, 2021	39.94	39.94	39.45	39.45	3,424,657	-0.60(-1.49%)
Dec 07, 2021	40.23	40.43	40.03	40.05	3,332,461	-0.30(-0.74%)
Dec 06, 2021	40.81	40.88	40.28	40.34	3,458,656	-0.51(-1.26%)
Dec 03, 2021	40.21	41.07	40.14	40.86	5,280,601	+0.43(+1.06%)
Dec 02, 2021	40.52	40.55	40.19	40.43	2,165,691	+0.04(+0.09%)
Dec 01, 2021	39.92	40.41	39.77	40.39	4,419,773	+0.19(+0.46%)
Nov 30, 2021	39.98	40.29	39.98	40.21	4,599,781	+0.59(+1.48%)
Nov 29, 2021	39.37	39.69	39.33	39.62	3,926,486	-0.29(-0.72%)
Nov 26, 2021	39.50	39.98	39.41	39.91	3,984,432	+0.92(+2.37%)
Nov 24, 2021	38.53	38.99	38.49	38.98	3,422,777	+0.55(+1.43%)
Nov 23, 2021	38.80	38.82	38.42	38.43	2,480,304	-0.51(-1.32%)
Nov 22, 2021	39.17	39.23	38.83	38.95	1,790,999	-0.46(-1.16%)
Nov 19, 2021	39.23	39.47	39.21	39.40	3,079,857	+0.38(+0.98%)
Nov 18, 2021	38.83	39.03	38.82	39.02	1,329,369	+0.13(+0.34%)
Nov 17, 2021	38.46	38.89	38.44	38.89	2,829,356	+0.28(+0.73%)
Nov 16, 2021	38.76	38.92	38.54	38.61	7,486,666	-0.07(-0.19%)
Nov 15, 2021	39.07	39.08	38.63	38.68	3,058,732	-0.49(-1.24%)
Nov 12, 2021	39.34	39.45	39.02	39.17	1,993,364	-0.13(-0.33%)
Nov 11, 2021	39.43	39.49	39.28	39.30	873,320	-0.08(-0.21%)
Nov 10, 2021	40.03			39.38	5,973,847	-0.66(-1.65%)
Nov 09, 2021	40.01	40.25	39.98	40.05	5,332,686	+0.45(+1.13%)
Nov 08, 2021	39.61	39.66	39.48	39.60	2,028,125	-0.08(-0.21%)
Nov 05, 2021	39.50	39.76	39.38	39.68	2,659,225	+0.56(+1.43%)
Nov 04, 2021	38.82	39.21	38.82	39.12	3,781,488	+0.37(+0.96%)
Nov 03, 2021	39.30	39.34	38.74	38.75	4,926,570	-0.36(-0.93%)
Nov 02, 2021	38.96	39.24	38.96	39.11	1,482,816	+0.18(+0.46%)
Nov 01, 2021	38.75	39.01	38.77	38.94	4,336,651	-0.24(-0.62%)
Oct 29, 2021	38.88	39.26	38.85	39.18	11,964,836	+0.08(+0.21%)
Oct 28, 2021	39.21	39.37	39.02	39.10	3,027,427	-0.16(-0.40%)
Oct 27, 2021	38.95	39.37	38.82	39.25	4,050,764	+0.64(+1.67%)
Oct 26, 2021	38.49	38.61		38.61	1,675,558	+0.30(+0.78%)
Oct 25, 2021	38.27	38.42	38.25	38.31	1,777,263	-0.06(-0.15%)
Oct 22, 2021	38.21	38.43	38.14	38.37	4,099,559	+0.38(+1.01%)
Oct 21, 2021	38.09	38.13	37.90	37.99	2,996,091	-0.05(-0.12%)
Oct 20, 2021	38.14	38.27	37.98	38.03	3,059,872	-0.23(-0.61%)
Oct 19, 2021	38.51	38.52	38.25	38.27	1,694,367	-0.50(-1.30%)
Oct 18, 2021	38.59	38.83	38.48	38.77	1,725,076	+0.14(+0.36%)
Oct 15, 2021	38.62	38.64	38.49	38.63	1,620,595	-0.22(-0.58%)
Oct 14, 2021	38.73	38.87	38.62	38.85	3,396,418	+0.14(+0.36%)
Oct 13, 2021	38.53	38.76	38.52	38.71	9,811,975	+0.34(+0.90%)
Oct 12, 2021	38.04	38.38	38.00	38.37	3,575,907	+0.61(+1.60%)
Oct 11, 2021	37.77	37.85	37.74	37.76	529,187	-0.10(-0.27%)
Oct 08, 2021	37.95	37.96	37.76	37.86	2,106,824	-0.24(-0.64%)
Oct 07, 2021	38.17	38.21	38.03	38.11	2,592,382	-0.37(-0.97%)
Oct 06, 2021	38.44	38.56	38.40	38.48	3,519,235	+0.19(+0.49%)
Oct 05, 2021	38.55	38.56	38.25	38.29	3,647,445	-0.35(-0.92%)
Oct 04, 2021	38.54	38.75	38.41	38.65	5,426,882	-0.07(-0.19%)

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.