Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.05	45.08	44.93	44.97	2,778,031	-0.17(-0.38%)
Dec 29, 2022	45.10	45.19	45.09	45.14	4,815,744	+0.09(+0.19%)
Dec 28, 2022	45.02	45.11	45.02	45.05	2,820,394	-0.02(-0.04%)
Dec 27, 2022	45.05	45.09	45.03	45.07	2,678,492	-0.17(-0.38%)
Dec 23, 2022	45.27	45.33	45.24	45.24	2,311,090	-0.10(-0.22%)
Dec 22, 2022	45.38	45.41	45.32	45.34	3,915,168	-0.10(-0.23%)
Dec 21, 2022	45.50	45.52	45.42	45.45	3,643,942	+0.00(+0.00%)
Dec 20, 2022	45.53	45.54	45.44	45.45	5,151,818	-0.34(-0.74%)
Dec 19, 2022	45.81	45.84	45.77	45.79	2,655,453	-0.18(-0.39%)
Dec 16, 2022	45.82	45.98	45.80	45.97	2,469,065	-0.06(-0.12%)
Dec 15, 2022	46.06	46.08	45.94	46.02	2,649,226	-0.28(-0.61%)
Dec 14, 2022	46.30	46.36	46.19	46.31	2,944,425	-0.01(-0.02%)
Dec 13, 2022	46.48	46.55	46.30	46.32	3,088,320	+0.01(+0.02%)
Dec 12, 2022	46.47	46.49	46.28	46.31	2,486,641	-0.01(-0.02%)
Dec 09, 2022	46.43	46.49	46.32	46.32	2,690,174	-0.19(-0.41%)
Dec 08, 2022	46.54	46.61	46.50	46.50	3,086,364	-0.17(-0.36%)
Dec 07, 2022	46.61	46.74	46.61	46.67	2,566,507	+0.13(+0.28%)
Dec 06, 2022	46.56	46.62	46.50	46.54	3,383,520	+0.15(+0.33%)
Dec 05, 2022	46.40	46.46	46.35	46.39	3,789,069	-0.15(-0.32%)
Dec 02, 2022	46.45	46.54	46.33	46.54	2,319,750	+0.04(+0.08%)
Dec 01, 2022	46.37	46.50	46.37	46.50	3,746,547	+0.26(+0.57%)
Nov 30, 2022	46.04	46.30	46.01	46.24	2,628,141	+0.12(+0.27%)
Nov 29, 2022	46.04	46.17	46.04	46.12	3,120,111	+0.13(+0.29%)
Nov 28, 2022	46.01	46.06	45.96	45.99	3,142,457	-0.17(-0.37%)
Nov 25, 2022	46.10	46.17	46.06	46.16	1,278,980	-0.05(-0.10%)
Nov 23, 2022	46.09	46.23	46.08	46.20	2,110,118	+0.32(+0.70%)
Nov 22, 2022	45.85	45.92	45.84	45.88	2,085,268	+0.10(+0.23%)
Nov 21, 2022	45.88	45.96	45.78	45.78	3,127,534	+0.06(+0.12%)
Nov 18, 2022	45.82	45.92	45.72	45.72	5,947,543	-0.17(-0.37%)
Nov 17, 2022	45.85	45.90	45.79	45.89	1,819,503	-0.02(-0.04%)
Nov 16, 2022	45.87	46.00	45.85	45.91	4,666,052	+0.23(+0.50%)
Nov 15, 2022	45.65	45.75	45.63	45.68	6,188,863	+0.26(+0.58%)
Nov 14, 2022	45.56	45.61	45.42	45.42	2,774,509	-0.14(-0.31%)
Nov 11, 2022	45.48	45.57	45.48	45.56	1,805,064	-0.25(-0.56%)
Nov 10, 2022	45.61	45.83	45.61	45.82	2,880,317	+0.60(+1.33%)
Nov 09, 2022	45.04	45.24	44.97	45.21	2,288,209	+0.26(+0.59%)
Nov 08, 2022	44.78	44.98	44.78	44.95	2,339,741	+0.16(+0.36%)
Nov 07, 2022	44.96	44.97	44.77	44.79	2,384,571	-0.15(-0.34%)
Nov 04, 2022	44.97	45.04	44.89	44.94	2,780,735	-0.03(-0.06%)
Nov 03, 2022	44.89	45.02	44.89	44.97	2,871,343	-0.14(-0.31%)
Nov 02, 2022	45.14	45.33	45.04	45.11	3,178,686	-0.06(-0.13%)
Nov 01, 2022	45.27	45.28	45.10	45.17	3,168,574	+0.02(+0.05%)
Oct 31, 2022	45.17	45.21	45.06	45.14	4,126,135	-0.06(-0.13%)
Oct 28, 2022	45.10	45.26	45.09	45.20	3,294,060	-0.22(-0.48%)
Oct 27, 2022	45.27	45.46	45.18	45.42	2,264,355	+0.40(+0.90%)
Oct 26, 2022	44.90	45.07	44.90	45.01	2,633,487	+0.13(+0.29%)
Oct 25, 2022	44.83	44.92	44.82	44.88	1,922,981	+0.34(+0.76%)
Oct 24, 2022	44.46	44.57	44.42	44.54	2,045,613	+0.21(+0.47%)
Oct 21, 2022	44.16	44.35	44.14	44.33	3,238,200	+0.09(+0.21%)
Oct 20, 2022	44.38	44.46	44.23	44.24	2,341,475	-0.13(-0.30%)
Oct 19, 2022	44.46	44.54	44.36	44.37	2,782,618	-0.23(-0.51%)
Oct 18, 2022	44.54	44.64	44.49	44.60	2,065,299	+0.08(+0.19%)
Oct 17, 2022	44.63	44.65	44.49	44.51	2,600,325	+0.16(+0.36%)
Oct 14, 2022	44.68	44.69	44.31	44.35	2,125,331	-0.14(-0.32%)
Oct 13, 2022	44.23	44.62	44.22	44.49	4,211,090	+0.11(+0.25%)
Oct 12, 2022	44.20	44.46	44.19	44.38	10,268,328	+0.04(+0.09%)
Oct 11, 2022	44.45	44.56	44.32	44.34	23,029,184	-0.19(-0.42%)
Oct 10, 2022	44.64	44.65	44.42	44.53	2,256,219	-0.17(-0.38%)
Oct 07, 2022	44.73	44.75	44.67	44.70	2,190,388	-0.28(-0.63%)
Oct 06, 2022	45.05	45.06	44.92	44.98	2,312,338	-0.10(-0.23%)
Oct 05, 2022	45.16	45.18	45.01	45.09	2,504,127	-0.32(-0.71%)
Oct 04, 2022	45.46	45.55	45.37	45.41	2,405,419	+0.13(+0.29%)

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.