Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	47.56	47.57	47.53	47.53	573,023	-0.02(-0.04%)
Dec 30, 2021	47.52	47.55	47.51	47.55	1,098,739	+0.04(+0.08%)
Dec 29, 2021	47.53	47.54	47.51	47.51	304,709	-0.01(-0.02%)
Dec 28, 2021	47.53	47.55	47.51	47.52	397,269	+0.00(+0.00%)
Dec 27, 2021	47.51	47.54	47.51	47.52	258,956	-0.01(-0.02%)
Dec 23, 2021	47.51	47.53	47.50	47.53	482,333	+0.04(+0.08%)
Dec 22, 2021	47.51	47.51	47.48	47.50	227,446	-0.01(-0.02%)
Dec 21, 2021	47.41	47.51	47.41	47.51	490,130	-0.01(-0.02%)
Dec 20, 2021	47.52	47.55	47.51	47.51	253,199	+0.01(+0.02%)
Dec 17, 2021	47.51	47.55	47.51	47.51	928,012	-0.03(-0.06%)
Dec 16, 2021	47.51	47.53	47.51	47.53	446,052	+0.09(+0.18%)
Dec 15, 2021	47.43	47.47	47.41	47.45	412,554	+0.01(+0.02%)
Dec 14, 2021	47.44	47.45	47.41	47.44	359,867	-0.02(-0.04%)
Dec 13, 2021	47.45	47.49	47.44	47.46	185,761	+0.01(+0.03%)
Dec 10, 2021	47.42	47.47	47.40	47.44	207,259	+0.01(+0.03%)
Dec 09, 2021	47.42	47.44	47.41	47.43	248,677	+0.01(+0.02%)
Dec 08, 2021	47.43	47.43	47.39	47.42	179,520	-0.01(-0.02%)
Dec 07, 2021	47.37	47.44	47.37	47.43	506,176	-0.01(-0.02%)
Dec 06, 2021	47.47	47.47	47.43	47.44	482,428	-0.06(-0.12%)
Dec 03, 2021	47.43	47.52	47.41	47.49	519,675	+0.07(+0.16%)
Dec 02, 2021	47.44	47.46	47.40	47.42	268,224	-0.05(-0.10%)
Dec 01, 2021	47.44	47.47	47.43	47.47	317,435	-0.00(-0.00%)
Nov 30, 2021	47.54	47.58	47.45	47.47	795,737	-0.02(-0.04%)
Nov 29, 2021	47.46	47.50	47.41	47.49	278,021	+0.04(+0.08%)
Nov 26, 2021	47.38	47.47	47.38	47.45	168,281	+0.07(+0.16%)
Nov 24, 2021	47.47	47.47	47.36	47.37	629,723	-0.03(-0.06%)
Nov 23, 2021	47.41	47.43	47.38	47.40	538,779	-0.02(-0.04%)
Nov 22, 2021	47.47	47.49	47.41	47.42	272,106	-0.10(-0.21%)
Nov 19, 2021	47.57	47.60	47.52	47.52	156,481	-0.01(-0.02%)
Nov 18, 2021	47.51	47.54	47.53	47.53	137,714	-0.00(-0.01%)
Nov 17, 2021	47.50	47.54	47.50	47.54	97,809	+0.03(+0.06%)
Nov 16, 2021	47.50	47.55	47.47	47.51	202,202	-0.00(-0.01%)
Nov 15, 2021	47.57	47.57	47.50	47.51	145,575	-0.05(-0.10%)
Nov 12, 2021	47.56	47.57	47.53	47.56	187,870	+0.05(+0.10%)
Nov 11, 2021	47.55	47.56	47.50	47.51	207,286	-0.06(-0.14%)
Nov 10, 2021	47.65		47.58	47.58	126,439	-0.14(-0.29%)
Nov 09, 2021	47.74	47.75	47.71	47.72	225,421	+0.03(+0.06%)
Nov 08, 2021	47.74	47.74	47.69	47.69	140,901	-0.07(-0.16%)
Nov 05, 2021	47.72	47.76	47.70	47.76	221,348	+0.06(+0.14%)
Nov 04, 2021	47.67	47.72	47.67	47.70	504,410	+0.06(+0.12%)
Nov 03, 2021	47.64	47.65	47.59	47.64	237,355	-0.02(-0.04%)
Nov 02, 2021	47.62	47.66	47.62	47.66	270,752	+0.08(+0.18%)
Nov 01, 2021	47.60	47.61	47.67	47.58	171,241	-0.04(-0.09%)
Oct 29, 2021	47.57	47.63	47.55	47.62	409,151	+0.01(+0.02%)
Oct 28, 2021	47.60	47.64	47.59	47.61	312,394	-0.03(-0.06%)
Oct 27, 2021	47.63	47.65	47.58	47.64	213,591	+0.02(+0.04%)
Oct 26, 2021	47.62	47.63		47.62	202,275	-0.01(-0.02%)
Oct 25, 2021	47.60	47.64	47.60	47.63	438,301	+0.04(+0.08%)
Oct 22, 2021	47.57	47.59	47.55	47.59	183,742	+0.01(+0.02%)
Oct 21, 2021	47.60	47.61	47.57	47.58	418,096	-0.08(-0.17%)
Oct 20, 2021	47.67	47.68	47.66	47.67	202,461	+0.01(+0.02%)
Oct 19, 2021	47.67	47.68	47.65	47.66	397,740	+0.02(+0.04%)
Oct 18, 2021	47.64	47.66	47.62	47.64	425,563	-0.07(-0.16%)
Oct 15, 2021	47.73	47.74	47.69	47.71	180,010	-0.06(-0.12%)
Oct 14, 2021	47.75	47.78	47.74	47.77	376,832	+0.04(+0.08%)
Oct 13, 2021	47.70	47.75	47.70	47.73	235,037	+0.00(+0.00%)
Oct 12, 2021	47.72	47.74	47.69	47.73	150,846	+0.02(+0.04%)
Oct 11, 2021	47.72	47.75	47.70	47.71	178,474	-0.05(-0.10%)
Oct 08, 2021	47.79	47.79	47.74	47.76	314,546	-0.02(-0.04%)
Oct 07, 2021	47.80	47.82	47.78	47.78	760,561	-0.04(-0.08%)
Oct 06, 2021	47.81	47.83	47.80	47.81	499,155	-0.03(-0.06%)
Oct 05, 2021	47.84	47.85	47.82	47.84	246,367	-0.02(-0.04%)
Oct 04, 2021	47.86	47.87	47.84	47.86	188,363	-0.04(-0.08%)

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.