Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	46.42	46.43	46.42	46.42	2,965,887	+0.01(+0.02%)
Dec 30, 2021	46.42	46.43	46.42	46.42	3,873,954	-0.03(-0.06%)
Dec 29, 2021	46.43	46.44	46.43	46.44	3,124,088	+0.01(+0.02%)
Dec 28, 2021	46.43	46.44	46.43	46.43	2,625,214	+0.00(+0.00%)
Dec 27, 2021	46.44	46.44	46.43	46.43	3,009,865	+0.00(+0.00%)
Dec 23, 2021	46.44	46.45	46.43	46.43	2,983,964	-0.01(-0.02%)
Dec 22, 2021	46.45	46.45	46.44	46.44	3,079,719	+0.00(+0.00%)
Dec 21, 2021	46.45	46.46	46.44	46.44	3,946,504	-0.01(-0.02%)
Dec 20, 2021	46.45	46.46	46.44	46.45	4,652,031	-0.01(-0.02%)
Dec 17, 2021	46.43	46.47	46.43	46.46	4,890,076	+0.02(+0.04%)
Dec 16, 2021	46.44	46.46	46.43	46.44	3,186,050	-0.01(-0.02%)
Dec 15, 2021	46.42	46.45	46.42	46.45	3,473,314	-0.01(-0.02%)
Dec 14, 2021	46.44	46.47	46.44	46.46	2,430,178	+0.00(+0.00%)
Dec 13, 2021	46.45	46.48	46.45	46.46	2,837,889	-0.02(-0.04%)
Dec 10, 2021	46.46	46.48	46.45	46.48	2,349,395	+0.03(+0.06%)
Dec 09, 2021	46.46	46.47	46.45	46.45	2,455,187	-0.01(-0.02%)
Dec 08, 2021	46.46	46.47	46.45	46.46	1,916,364	+0.00(+0.00%)
Dec 07, 2021	46.47	46.48	46.45	46.46	3,457,672	-0.01(-0.02%)
Dec 06, 2021	46.48	46.48	46.46	46.47	3,183,167	+0.00(+0.00%)
Dec 03, 2021	46.45	46.48	46.44	46.47	3,674,079	+0.02(+0.04%)
Dec 02, 2021	46.50	46.50	46.44	46.45	4,881,396	-0.04(-0.08%)
Dec 01, 2021	46.50	46.51	46.49	46.49	5,158,571	-0.04(-0.08%)
Nov 30, 2021	46.52	46.54	46.52	46.53	3,350,011	+0.00(+0.00%)
Nov 29, 2021	46.51	46.54	46.51	46.53	2,296,669	+0.02(+0.04%)
Nov 26, 2021	46.49	46.53	46.49	46.51	1,814,393	+0.02(+0.04%)
Nov 24, 2021	46.50	46.51	46.49	46.49	2,704,281	-0.01(-0.02%)
Nov 23, 2021	46.50	46.52	46.50	46.50	3,301,392	-0.02(-0.04%)
Nov 22, 2021	46.52	46.52	46.50	46.52	2,682,010	+0.00(+0.01%)
Nov 19, 2021	46.52	46.53	46.51	46.51	2,561,621	-0.00(-0.01%)
Nov 18, 2021	46.52	46.53	46.52	46.52	1,731,658	-0.01(-0.02%)
Nov 17, 2021	46.52	46.54	46.52	46.53	2,214,520	+0.01(+0.02%)
Nov 16, 2021	46.52	46.53	46.52	46.52	2,503,066	+0.00(+0.00%)
Nov 15, 2021	46.53	46.54	46.52	46.52	3,480,344	-0.01(-0.02%)
Nov 12, 2021	46.53	46.54	46.52	46.53	2,300,950	+0.01(+0.02%)
Nov 11, 2021	46.54	46.54	46.51	46.52	1,833,407	-0.04(-0.08%)
Nov 10, 2021	46.55			46.55	2,920,222	+0.01(+0.02%)
Nov 09, 2021	46.54	46.55	46.54	46.54	2,267,930	+0.00(+0.00%)
Nov 08, 2021	46.54	46.56	46.54	46.54	3,129,189	+0.00(+0.00%)
Nov 05, 2021	46.54	46.55	46.54	46.54	2,276,411	+0.00(+0.01%)
Nov 04, 2021	46.53	46.54	46.53	46.54	3,859,936	+0.00(+0.01%)
Nov 03, 2021	46.53	46.54	46.53	46.54	2,484,273	+0.02(+0.04%)
Nov 02, 2021	46.51	46.53	46.51	46.52	2,224,262	+0.00(+0.00%)
Nov 01, 2021	46.52	46.52	46.51	46.52	3,006,862	-0.02(-0.04%)
Oct 29, 2021	46.55	46.56	46.54	46.54	2,812,475	-0.02(-0.04%)
Oct 28, 2021	46.56	46.56	46.55	46.55	2,172,369	-0.01(-0.03%)
Oct 27, 2021	46.55	46.57	46.55	46.57	2,703,094	+0.00(+0.01%)
Oct 26, 2021	46.55			46.56	3,633,165	+0.01(+0.02%)
Oct 25, 2021	46.55	46.56	46.54	46.55	2,561,198	+0.01(+0.02%)
Oct 22, 2021	46.56	46.57	46.54	46.54	2,847,145	-0.04(-0.08%)
Oct 21, 2021	46.57	46.58	46.57	46.58	2,314,019	+0.01(+0.02%)
Oct 20, 2021	46.58	46.59	46.57	46.57	1,964,788	-0.01(-0.02%)
Oct 19, 2021	46.57	46.58	46.57	46.58	2,206,473	+0.00(+0.00%)
Oct 18, 2021	46.59	46.59	46.57	46.58	2,472,375	-0.01(-0.02%)
Oct 15, 2021	46.58	46.59	46.58	46.59	2,478,611	+0.01(+0.02%)
Oct 14, 2021	46.60	46.60	46.58	46.58	2,051,033	-0.02(-0.04%)
Oct 13, 2021	46.60	46.60	46.58	46.60	2,893,373	+0.02(+0.04%)
Oct 12, 2021	46.61	46.61	46.58	46.58	2,170,423	-0.03(-0.06%)
Oct 11, 2021	46.60	46.61	46.60	46.61	1,443,859	+0.01(+0.02%)
Oct 08, 2021	46.62	46.62	46.60	46.60	1,579,128	-0.02(-0.04%)
Oct 07, 2021	46.63	46.63	46.61	46.62	2,340,259	+0.00(+0.00%)
Oct 06, 2021	46.62	46.63	46.61	46.62	2,715,115	-0.01(-0.02%)
Oct 05, 2021	46.63	46.64	46.62	46.63	4,611,408	+0.00(+0.00%)
Oct 04, 2021	46.64	46.64	46.62	46.63	3,119,721	-0.00(-0.01%)

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.