Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	46.45	46.50	46.24	46.30	1,405,176	-0.25(-0.55%)
Dec 29, 2022	46.44	46.58	46.40	46.55	1,356,882	+0.25(+0.55%)
Dec 28, 2022	46.52	46.58	46.29	46.30	963,473	-0.11(-0.24%)
Dec 27, 2022	46.61	46.69	46.41	46.41	841,554	-0.45(-0.97%)
Dec 23, 2022	46.85	46.96	46.79	46.86	741,991	-0.15(-0.32%)
Dec 22, 2022	47.01	47.04	46.92	47.02	840,300	+0.00(+0.00%)
Dec 21, 2022	47.00	47.04	46.87	47.02	639,519	+0.25(+0.54%)
Dec 20, 2022	46.83	46.85	46.69	46.76	657,162	-0.41(-0.86%)
Dec 19, 2022	47.32	47.32	47.07	47.17	1,004,076	-0.34(-0.71%)
Dec 16, 2022	47.29	47.54	47.29	47.51	1,103,534	-0.13(-0.28%)
Dec 15, 2022	47.62	47.67	47.51	47.64	923,144	+0.03(+0.06%)
Dec 14, 2022	47.57	47.67	47.27	47.61	865,319	+0.04(+0.08%)
Dec 13, 2022	47.88	47.97	47.50	47.57	1,662,611	+0.35(+0.74%)
Dec 12, 2022	47.49	47.53	47.18	47.22	694,383	-0.01(-0.02%)
Dec 09, 2022	47.41	47.44	47.23	47.23	2,944,586	-0.27(-0.57%)
Dec 08, 2022	47.53	47.64	47.44	47.50	1,204,639	-0.13(-0.28%)
Dec 07, 2022	47.43	47.66	47.40	47.63	2,125,978	+0.40(+0.86%)
Dec 06, 2022	47.20	47.28	47.11	47.23	1,055,826	+0.13(+0.28%)
Dec 05, 2022	47.16	47.17	46.94	47.10	1,276,977	-0.34(-0.71%)
Dec 02, 2022	46.94	47.44	46.87	47.44	2,267,192	+0.23(+0.48%)
Dec 01, 2022	46.86	47.21	46.81	47.21	820,897	+0.44(+0.93%)
Nov 30, 2022	46.20	46.78	46.12	46.78	1,821,450	+0.53(+1.16%)
Nov 29, 2022	46.25	46.38	46.18	46.24	2,006,949	-0.16(-0.34%)
Nov 28, 2022	46.63	46.69	46.38	46.40	789,065	-0.22(-0.46%)
Nov 25, 2022	46.60	46.63	46.52	46.62	414,459	+0.00(+0.00%)
Nov 23, 2022	46.33	46.62	46.33	46.62	709,372	+0.39(+0.85%)
Nov 22, 2022	46.08	46.27	46.06	46.22	498,084	+0.28(+0.61%)
Nov 21, 2022	46.13	46.16	45.93	45.94	1,093,749	-0.02(-0.04%)
Nov 18, 2022	46.08	46.15	45.92	45.96	1,066,254	-0.02(-0.04%)
Nov 17, 2022	45.89	46.03	45.80	45.98	10,694,249	-0.23(-0.51%)
Nov 16, 2022	46.00	46.24	45.94	46.21	1,432,655	+0.36(+0.78%)
Nov 15, 2022	45.73	45.90	45.65	45.86	660,235	+0.46(+1.01%)
Nov 14, 2022	45.46	45.52	45.38	45.40	638,286	-0.19(-0.41%)
Nov 11, 2022	45.44	45.65	45.39	45.58	752,413	+0.08(+0.19%)
Nov 10, 2022	45.07	45.52	45.07	45.50	1,856,487	+1.19(+2.69%)
Nov 09, 2022	44.27	44.48	44.22	44.31	1,016,114	-0.05(-0.11%)
Nov 08, 2022	44.32	44.48	44.28	44.36	579,173	+0.09(+0.21%)
Nov 07, 2022	44.36	44.38	44.15	44.26	751,735	-0.08(-0.17%)
Nov 04, 2022	44.39	44.50	44.21	44.34	1,469,653	+0.08(+0.17%)
Nov 03, 2022	44.08	44.36	43.96	44.26	809,437	-0.09(-0.21%)
Nov 02, 2022	44.60	44.93	44.29	44.36	1,743,428	-0.22(-0.48%)
Nov 01, 2022	44.72	44.77	44.38	44.57	3,009,309	+0.23(+0.53%)
Oct 31, 2022	44.42	44.46	44.22	44.34	979,758	-0.21(-0.46%)
Oct 28, 2022	44.33	44.60	44.32	44.54	717,677	+0.06(+0.13%)
Oct 27, 2022	44.47	44.64	44.33	44.49	844,877	+0.16(+0.36%)
Oct 26, 2022	44.25	44.52	44.25	44.33	1,653,736	+0.17(+0.38%)
Oct 25, 2022	44.08	44.33	44.08	44.16	930,277	+0.41(+0.94%)
Oct 24, 2022	43.77	43.95	43.55	43.75	870,695	-0.01(-0.02%)
Oct 21, 2022	43.49	43.82	43.44	43.76	4,876,186	+0.07(+0.17%)
Oct 20, 2022	43.90	44.06	43.63	43.68	647,347	-0.28(-0.64%)
Oct 19, 2022	44.13	44.23	43.93	43.96	681,552	-0.50(-1.13%)
Oct 18, 2022	44.47	44.52	44.13	44.47	706,335	+0.22(+0.51%)
Oct 17, 2022	44.44	44.56	44.24	44.24	1,317,561	+0.17(+0.38%)
Oct 14, 2022	44.67	44.67	44.06	44.08	619,879	-0.36(-0.80%)
Oct 13, 2022	43.69	44.57	43.68	44.43	1,756,830	+0.01(+0.02%)
Oct 12, 2022	44.39	44.52	44.29	44.42	5,550,608	-0.04(-0.08%)
Oct 11, 2022	44.60	44.74	44.37	44.46	1,479,888	-0.07(-0.15%)
Oct 10, 2022	44.81	44.81	44.37	44.53	450,879	-0.25(-0.56%)
Oct 07, 2022	44.97	44.98	44.78	44.78	607,466	-0.36(-0.79%)
Oct 06, 2022	45.24	45.33	45.08	45.13	467,314	-0.14(-0.31%)
Oct 05, 2022	45.27	45.33	45.03	45.27	951,477	-0.28(-0.62%)
Oct 04, 2022	45.62	45.74	45.50	45.55	2,169,033	+0.16(+0.35%)

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.