Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.33	43.33	43.23	43.25	8,701	+0.01(+0.03%)
Dec 30, 2021	43.29	43.29	43.22	43.24	8,796	-0.02(-0.05%)
Dec 29, 2021	43.36	43.36	43.23	43.26	22,300	-0.01(-0.03%)
Dec 28, 2021	43.31	43.40	43.26	43.27	21,278	-0.06(-0.14%)
Dec 27, 2021	43.29	43.41	43.29	43.33	13,279	+0.08(+0.18%)
Dec 23, 2021	43.32	43.38	43.24	43.26	40,421	+0.09(+0.20%)
Dec 22, 2021	43.01	43.22	43.01	43.17	12,425	+0.10(+0.24%)
Dec 21, 2021	42.94	43.09	42.89	43.06	18,016	+0.24(+0.56%)
Dec 20, 2021	42.80	42.86	42.74	42.82	26,347	-0.08(-0.19%)
Dec 17, 2021	42.83	42.96	42.80	42.91	20,683	-0.05(-0.13%)
Dec 16, 2021	43.04	43.04	42.88	42.96	20,352	-0.04(-0.08%)
Dec 15, 2021	42.77	43.01	42.76	43.00	11,553	+0.12(+0.29%)
Dec 14, 2021	42.89	42.89	42.77	42.87	8,413	-0.01(-0.02%)
Dec 13, 2021	42.84	42.97	42.84	42.88	9,437	+0.03(+0.07%)
Dec 10, 2021	42.91	42.93	42.80	42.85	8,257	-0.00(-0.01%)
Dec 09, 2021	42.98	42.98	42.83	42.86	21,979	-0.12(-0.28%)
Dec 08, 2021	43.02	43.02	42.93	42.98	14,486	-0.04(-0.09%)
Dec 07, 2021	42.87	43.09	42.87	43.02	11,837	+0.27(+0.63%)
Dec 06, 2021	42.57	42.80	42.56	42.75	14,307	+0.22(+0.52%)
Dec 03, 2021	42.59	42.59	42.45	42.53	19,444	+0.01(+0.02%)
Dec 02, 2021	42.24	42.52	42.24	42.52	38,659	+0.20(+0.47%)
Dec 01, 2021	42.54	42.58	42.21	42.32	38,135	+0.08(+0.20%)
Nov 30, 2021	42.41	42.46	42.35	42.23	33,128	-0.21(-0.50%)
Nov 29, 2021	42.31	42.45	42.30	42.45	22,332	+0.26(+0.61%)
Nov 26, 2021	42.36	42.36	42.04	42.19	15,803	-0.31(-0.74%)
Nov 24, 2021	42.50	42.53	42.41	42.50	9,358	-0.03(-0.07%)
Nov 23, 2021	42.61	42.61	42.49	42.53	8,771	-0.12(-0.27%)
Nov 22, 2021	42.76	42.81	42.65	42.65	12,125	-0.04(-0.10%)
Nov 19, 2021	42.75	42.81	42.69	42.69	47,026	-0.12(-0.28%)
Nov 18, 2021	42.86	42.82	42.81	42.81	5,544	-0.07(-0.16%)
Nov 17, 2021	42.86	42.89	42.86	42.88	9,557	-0.04(-0.09%)
Nov 16, 2021	42.94	42.99	42.90	42.92	27,045	+0.02(+0.05%)
Nov 15, 2021	42.96	42.97	42.87	42.90	13,802	-0.04(-0.10%)
Nov 12, 2021	43.01	43.04	42.89	42.94	7,122	-0.01(-0.03%)
Nov 11, 2021	43.02	43.05	42.84	42.96	48,201	-0.24(-0.55%)
Nov 10, 2021	43.12	43.19		43.19	10,086	+0.00(+0.01%)
Nov 09, 2021	43.13	43.22	43.13	43.19	12,826	+0.05(+0.11%)
Nov 08, 2021	43.21	43.24	43.14	43.14	18,929	-0.11(-0.26%)
Nov 05, 2021	43.18	43.25	43.07	43.25	25,088	+0.19(+0.45%)
Nov 04, 2021	42.91	43.06	42.91	43.06	24,104	+0.16(+0.38%)
Nov 03, 2021	42.76	42.96	42.76	42.90	25,182	+0.08(+0.18%)
Nov 02, 2021	42.69	42.95	42.69	42.82	20,256	+0.07(+0.16%)
Nov 01, 2021	42.93	43.04	42.72	42.75	47,344	-0.13(-0.31%)
Oct 29, 2021	42.87	42.91	42.87	42.89	29,855	+0.01(+0.01%)
Oct 28, 2021	42.85	42.94	42.85	42.88	14,798	+0.04(+0.09%)
Oct 27, 2021	42.93	42.93	42.84	42.84	17,837	-0.00(-0.01%)
Oct 26, 2021	42.82			42.85	23,514	-0.01(-0.03%)
Oct 25, 2021	42.88	42.92	42.77	42.86	22,188	+0.11(+0.25%)
Oct 22, 2021	42.87	42.87	42.71	42.75	22,356	-0.13(-0.31%)
Oct 21, 2021	43.00	43.01	42.89	42.89	15,748	-0.12(-0.27%)
Oct 20, 2021	42.94	43.00	42.94	43.00	20,635	+0.04(+0.10%)
Oct 19, 2021	42.95	43.00	42.89	42.96	18,368	+0.06(+0.13%)
Oct 18, 2021	42.92	42.95	42.80	42.90	21,970	-0.04(-0.09%)
Oct 15, 2021	43.03	43.03	42.94	42.94	20,681	-0.08(-0.19%)
Oct 14, 2021	42.80	43.05	42.80	43.02	12,473	+0.23(+0.55%)
Oct 13, 2021	42.64	42.79	42.64	42.79	8,496	+0.06(+0.13%)
Oct 12, 2021	42.59	42.78	42.59	42.73	57,642	+0.07(+0.17%)
Oct 11, 2021	42.79	42.80	42.60	42.66	10,624	-0.01(-0.02%)
Oct 08, 2021	42.86	42.87	42.67	42.67	24,243	-0.19(-0.45%)
Oct 07, 2021	42.90	42.99	42.86	42.86	5,562	+0.04(+0.09%)
Oct 06, 2021	42.74	42.91	42.74	42.82	22,208	-0.06(-0.15%)
Oct 05, 2021	42.88	43.00	42.88	42.89	530,593	+0.02(+0.05%)
Oct 04, 2021	42.98	42.99	42.86	42.86	52,417	-0.21(-0.48%)

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.