Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.85	45.92	45.81	45.91	1,081,865	+0.04(+0.09%)
Dec 29, 2022	45.86	45.88	45.82	45.87	940,382	+0.03(+0.06%)
Dec 28, 2022	45.87	45.93	45.81	45.84	1,403,646	-0.09(-0.19%)
Dec 27, 2022	45.86	45.93	45.84	45.93	1,437,808	+0.08(+0.17%)
Dec 23, 2022	45.92	45.94	45.85	45.85	948,637	-0.03(-0.06%)
Dec 22, 2022	45.90	45.94	45.88	45.88	852,069	-0.04(-0.08%)
Dec 21, 2022	45.91	45.95	45.88	45.92	1,079,443	-0.03(-0.06%)
Dec 20, 2022	45.98	45.98	45.87	45.95	1,327,152	-0.07(-0.15%)
Dec 19, 2022	45.87	46.02	45.87	46.02	2,105,547	+0.10(+0.21%)
Dec 16, 2022	45.90	45.97	45.86	45.92	1,365,925	-0.09(-0.19%)
Dec 15, 2022	45.95	46.03	45.90	46.01	2,280,218	+0.10(+0.21%)
Dec 14, 2022	46.02	46.03	45.87	45.91	1,061,375	-0.14(-0.30%)
Dec 13, 2022	46.00	46.06	45.96	46.05	1,498,094	+0.09(+0.19%)
Dec 12, 2022	45.95	46.00	45.90	45.96	1,569,008	+0.03(+0.06%)
Dec 09, 2022	45.96	46.04	45.93	45.93	3,306,792	-0.03(-0.06%)
Dec 08, 2022	46.05	46.07	45.96	45.96	1,405,781	-0.14(-0.30%)
Dec 07, 2022	46.03	46.09	46.00	46.09	872,967	+0.09(+0.19%)
Dec 06, 2022	45.97	46.02	45.92	46.01	1,038,368	+0.12(+0.26%)
Dec 05, 2022	45.91	45.95	45.87	45.89	1,424,269	-0.03(-0.06%)
Dec 02, 2022	45.87	45.96	45.84	45.92	965,020	+0.04(+0.09%)
Dec 01, 2022	45.83	45.97	45.83	45.88	1,230,808	+0.12(+0.26%)
Nov 30, 2022	45.78	45.85	45.75	45.76	984,132	-0.03(-0.06%)
Nov 29, 2022	45.65	45.81	45.64	45.79	908,668	+0.07(+0.15%)
Nov 28, 2022	45.68	45.72	45.61	45.72	767,037	+0.10(+0.21%)
Nov 25, 2022	45.62	45.70	45.62	45.62	338,951	-0.01(-0.02%)
Nov 23, 2022	45.58	45.68	45.56	45.63	1,299,793	+0.07(+0.15%)
Nov 22, 2022	45.53	45.61	45.50	45.56	847,126	+0.03(+0.06%)
Nov 21, 2022	45.54	45.58	45.48	45.53	984,898	+0.03(+0.06%)
Nov 18, 2022	45.50	45.55	45.41	45.50	897,567	+0.01(+0.02%)
Nov 17, 2022	45.33	45.52	45.33	45.49	1,771,459	+0.01(+0.02%)
Nov 16, 2022	45.36	45.48	45.36	45.48	922,033	+0.13(+0.28%)
Nov 15, 2022	45.31	45.42	45.29	45.36	945,668	+0.05(+0.11%)
Nov 14, 2022	45.27	45.32	45.23	45.31	1,044,949	-0.01(-0.02%)
Nov 11, 2022	45.24	45.34	45.20	45.32	1,139,068	+0.04(+0.09%)
Nov 10, 2022	45.26	45.38	45.24	45.28	1,723,200	+0.18(+0.39%)
Nov 09, 2022	45.00	45.10	44.98	45.10	1,461,539	+0.04(+0.09%)
Nov 08, 2022	44.94	45.07	44.90	45.07	1,192,074	+0.09(+0.20%)
Nov 07, 2022	45.02	45.02	44.88	44.98	1,623,761	+0.01(+0.02%)
Nov 04, 2022	44.99	45.03	44.91	44.97	927,203	+0.02(+0.04%)
Nov 03, 2022	44.95	45.01	44.88	44.95	877,703	-0.10(-0.22%)
Nov 02, 2022	45.00	45.05	44.90	45.05	1,380,103	+0.07(+0.15%)
Nov 01, 2022	44.98	45.00	44.91	44.98	1,326,688	+0.05(+0.10%)
Oct 31, 2022	44.93	44.98	44.88	44.93	1,589,401	+0.04(+0.09%)
Oct 28, 2022	44.90	44.94	44.88	44.89	771,783	-0.02(-0.04%)
Oct 27, 2022	44.88	44.95	44.86	44.91	885,160	+0.00(+0.00%)
Oct 26, 2022	44.88	44.91	44.83	44.91	787,328	+0.08(+0.17%)
Oct 25, 2022	44.95	44.97	44.83	44.83	864,881	-0.05(-0.11%)
Oct 24, 2022	44.93	45.02	44.88	44.88	1,065,668	-0.04(-0.09%)
Oct 21, 2022	45.03	45.09	44.92	44.92	954,714	-0.17(-0.37%)
Oct 20, 2022	45.13	45.16	45.07	45.09	896,555	+0.01(+0.02%)
Oct 19, 2022	45.12	45.15	45.05	45.08	846,949	-0.08(-0.17%)
Oct 18, 2022	45.13	45.21	45.11	45.16	1,796,602	+0.06(+0.13%)
Oct 17, 2022	45.11	45.16	45.03	45.10	948,422	+0.07(+0.15%)
Oct 14, 2022	45.11	45.17	45.03	45.03	748,364	-0.11(-0.24%)
Oct 13, 2022	44.95	45.14	44.95	45.14	934,632	+0.07(+0.15%)
Oct 12, 2022	45.05	45.16	45.05	45.07	2,157,181	+0.02(+0.04%)
Oct 11, 2022	44.94	45.09	44.94	45.05	2,798,638	+0.05(+0.11%)
Oct 10, 2022	45.10	45.10	44.95	45.00	665,173	-0.08(-0.17%)
Oct 07, 2022	45.02	45.08	44.97	45.08	862,006	+0.08(+0.17%)
Oct 06, 2022	45.09	45.09	44.99	45.00	800,286	-0.06(-0.13%)
Oct 05, 2022	45.06	45.10	44.98	45.06	810,641	+0.01(+0.02%)
Oct 04, 2022	45.08	45.10	45.05	45.05	671,783	+0.03(+0.07%)

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.