Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	44.17	44.21	44.17	44.17	4,538	+0.01(+0.03%)
Dec 30, 2021	44.20	44.20	44.15	44.16	632	-0.02(-0.04%)
Dec 29, 2021	44.25	44.25	44.17	44.17	2,426	-0.07(-0.16%)
Dec 28, 2021	44.26	44.26	44.19	44.24	4,188	-0.00(-0.01%)
Dec 27, 2021	44.20	44.30	44.20	44.25	9,817	+0.03(+0.08%)
Dec 23, 2021	44.19	44.26	44.17	44.21	26,047	+0.06(+0.14%)
Dec 22, 2021	44.03	44.15	44.03	44.15	866	+0.11(+0.26%)
Dec 21, 2021	44.02	44.05	44.02	44.04	4,018	+0.11(+0.26%)
Dec 20, 2021	43.84	43.94	43.84	43.92	2,017	+0.01(+0.03%)
Dec 17, 2021	43.89	43.95	43.88	43.91	9,743	-0.05(-0.12%)
Dec 16, 2021	43.96	44.02	43.96	43.96	10,513	-0.01(-0.03%)
Dec 15, 2021	43.84	43.98	43.98	43.98	1,605	+0.10(+0.22%)
Dec 14, 2021	43.82	43.93	43.82	43.88	1,517	-0.05(-0.10%)
Dec 13, 2021	43.88	43.95	43.88	43.93	2,948	+0.02(+0.04%)
Dec 10, 2021	43.94	43.94	43.86	43.91	2,870	+0.04(+0.09%)
Dec 09, 2021	43.94	43.95	43.87	43.87	11,042	-0.12(-0.27%)
Dec 08, 2021	43.94	43.99	43.94	43.99	1,595	-0.00(-0.01%)
Dec 07, 2021	43.89	43.99	43.89	43.99	1,904	+0.19(+0.42%)
Dec 06, 2021	43.73	43.80	43.71	43.80	5,506	+0.13(+0.30%)
Dec 03, 2021	43.62	43.68	43.62	43.67	20,583	-0.01(-0.01%)
Dec 02, 2021	43.59	43.69	43.54	43.68	7,739	+0.21(+0.48%)
Dec 01, 2021	43.64	43.64	43.47	43.47	1,954	+0.02(+0.04%)
Nov 30, 2021	43.40	43.45	43.54	43.45	973	-0.09(-0.20%)
Nov 29, 2021	43.50	43.57	43.47	43.54	6,358	+0.18(+0.41%)
Nov 26, 2021	43.32	43.36	43.32	43.36	1,647	-0.21(-0.48%)
Nov 24, 2021	43.53	43.57	43.48	43.57	2,303,422	-0.02(-0.04%)
Nov 23, 2021	43.68	43.68	43.57	43.59	1,602	-0.07(-0.16%)
Nov 22, 2021	43.78	43.78	43.66	43.66	915,762	-0.13(-0.30%)
Nov 19, 2021	43.77	43.83	43.77	43.79	1,746	-0.01(-0.03%)
Nov 18, 2021	43.83	43.80	43.80	43.80	2,116	-0.03(-0.08%)
Nov 17, 2021	43.83	43.84	43.83	43.84	1,342	-0.03(-0.07%)
Nov 16, 2021	43.86	43.87	43.85	43.87	10,624	+0.02(+0.04%)
Nov 15, 2021	43.84	43.86	43.83	43.85	1,607	-0.02(-0.04%)
Nov 12, 2021	43.93	43.93	43.85	43.87	1,019	-0.04(-0.09%)
Nov 11, 2021	43.92	43.95	43.91	43.91	2,658	-0.01(-0.02%)
Nov 10, 2021	43.94		43.92	43.92	0	-0.18(-0.42%)
Nov 09, 2021	44.05	44.10	44.05	44.10	2,999	+0.04(+0.08%)
Nov 08, 2021	44.12	44.12	44.04	44.07	8,126	-0.05(-0.11%)
Nov 05, 2021	44.06	44.11	44.06	44.11	3,837	+0.13(+0.29%)
Nov 04, 2021	43.96	44.02	43.95	43.99	3,003	+0.09(+0.20%)
Nov 03, 2021	43.79	43.90	43.79	43.90	7,540	+0.08(+0.18%)
Nov 02, 2021	43.78	43.83	43.78	43.82	1,872	+0.04(+0.10%)
Nov 01, 2021	43.81	43.82	43.78	43.78	3,456	-0.03(-0.08%)
Oct 29, 2021	43.79	43.81	43.79	43.81	1,198	-0.02(-0.05%)
Oct 28, 2021	43.80	43.84	43.80	43.83	4,603	+0.02(+0.06%)
Oct 27, 2021	43.82	43.84	43.81	43.81	6,519	+0.01(+0.02%)
Oct 26, 2021	43.80	43.82	43.80	43.80	566	+0.02(+0.05%)
Oct 25, 2021	43.75	43.81	43.75	43.78	2,108	+0.05(+0.11%)
Oct 22, 2021	43.78	43.78	43.73	43.73	4,984	-0.06(-0.13%)
Oct 21, 2021	43.87	43.87	43.78	43.78	1,109	-0.06(-0.14%)
Oct 20, 2021	43.86	43.86	43.83	43.85	1,734	-0.01(-0.01%)
Oct 19, 2021	43.84	43.85	43.82	43.85	435,651	+0.03(+0.06%)
Oct 18, 2021	43.82	43.85	43.78	43.83	1,718,524	-0.04(-0.09%)
Oct 15, 2021	43.90	43.91	43.84	43.87	176,627	-0.04(-0.09%)
Oct 14, 2021	43.85	43.91	43.85	43.91	749	+0.19(+0.43%)
Oct 13, 2021	43.65	43.72	43.65	43.72	3,136	+0.05(+0.12%)
Oct 12, 2021	43.66	43.68	43.65	43.67	4,375	+0.06(+0.15%)
Oct 11, 2021	43.72	43.73	43.60	43.60	1,171	-0.10(-0.23%)
Oct 08, 2021	43.74	43.75	43.70	43.70	961	-0.08(-0.19%)
Oct 07, 2021	43.79	43.79	43.79	43.79	189	-0.01(-0.03%)
Oct 06, 2021	43.76	43.80	43.73	43.80	3,531	-0.01(-0.03%)
Oct 05, 2021	43.85	43.85	43.81	43.81	476	-0.04(-0.09%)
Oct 04, 2021	43.85	43.85	43.84	43.85	627	-0.07(-0.17%)

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.