Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.89	45.94	45.83	45.88	1,424,249	-0.03(-0.06%)
Dec 29, 2022	45.89	45.93	45.87	45.91	2,727,815	+0.05(+0.10%)
Dec 28, 2022	45.89	45.92	45.84	45.86	300,077	-0.01(-0.02%)
Dec 27, 2022	45.95	45.95	45.86	45.87	385,438	-0.13(-0.29%)
Dec 23, 2022	45.97	46.03	45.96	46.00	475,105	-0.02(-0.04%)
Dec 22, 2022	45.97	46.04	45.97	46.02	385,830	+0.01(+0.02%)
Dec 21, 2022	46.00	46.08	45.98	46.01	997,830	+0.11(+0.23%)
Dec 20, 2022	45.91	45.93	45.86	45.91	467,485	-0.07(-0.15%)
Dec 19, 2022	46.02	46.02	45.96	45.97	517,597	-0.12(-0.25%)
Dec 16, 2022	45.97	46.11	45.96	46.09	1,050,863	+0.02(+0.04%)
Dec 15, 2022	46.04	46.08	45.99	46.07	1,944,619	+0.03(+0.07%)
Dec 14, 2022	46.04	46.10	45.93	46.04	669,380	+0.02(+0.04%)
Dec 13, 2022	46.10	46.15	45.98	46.02	477,943	+0.17(+0.38%)
Dec 12, 2022	45.96	45.96	45.85	45.85	569,981	-0.08(-0.17%)
Dec 09, 2022	45.91	45.96	45.89	45.92	455,921	+0.01(+0.02%)
Dec 08, 2022	45.97	45.98	45.91	45.91	294,760	-0.08(-0.17%)
Dec 07, 2022	45.94	46.02	45.92	45.99	870,799	+0.13(+0.29%)
Dec 06, 2022	45.87	45.88	45.84	45.86	434,354	+0.01(+0.02%)
Dec 05, 2022	45.92	45.95	45.82	45.85	1,010,717	-0.13(-0.29%)
Dec 02, 2022	45.84	46.00	45.80	45.98	456,263	+0.03(+0.06%)
Dec 01, 2022	45.88	45.97	45.86	45.95	5,133,190	+0.11(+0.23%)
Nov 30, 2022	45.64	45.86	45.59	45.84	389,862	+0.18(+0.40%)
Nov 29, 2022	45.66	45.69	45.65	45.66	562,320	-0.04(-0.08%)
Nov 28, 2022	45.72	45.73	45.67	45.70	1,343,087	-0.03(-0.06%)
Nov 25, 2022	45.74	45.74	45.65	45.73	54,602	+0.02(+0.04%)
Nov 23, 2022	45.63	45.71	45.63	45.71	289,316	+0.10(+0.23%)
Nov 22, 2022	45.63	45.63	45.59	45.61	477,923	+0.03(+0.06%)
Nov 21, 2022	45.60	45.63	45.57	45.58	228,990	-0.03(-0.06%)
Nov 18, 2022	45.63	45.64	45.58	45.61	391,485	-0.01(-0.02%)
Nov 17, 2022	45.57	45.62	45.55	45.62	231,918	+0.00(+0.00%)
Nov 16, 2022	45.65	45.70	45.62	45.62	300,381	+0.01(+0.02%)
Nov 15, 2022	45.62	45.66	45.54	45.61	2,544,507	+0.10(+0.21%)
Nov 14, 2022	45.51	45.54	45.49	45.51	317,197	-0.07(-0.15%)
Nov 11, 2022	45.50	45.58	45.50	45.58	172,676	+0.03(+0.06%)
Nov 10, 2022	45.39	45.59	45.39	45.55	245,395	+0.43(+0.95%)
Nov 09, 2022	45.07	45.15	45.05	45.12	553,710	+0.04(+0.08%)
Nov 08, 2022	45.03	45.10	45.03	45.08	310,747	+0.08(+0.17%)
Nov 07, 2022	45.01	45.04	44.99	45.01	591,470	-0.07(-0.15%)
Nov 04, 2022	44.98	45.07	44.92	45.07	289,263	+0.13(+0.30%)
Nov 03, 2022	44.85	44.98	44.81	44.94	639,078	-0.14(-0.32%)
Nov 02, 2022	45.03		44.92	45.08	359,472	+0.07(+0.15%)
Nov 01, 2022	45.14	45.14	45.00	45.01	738,233	-0.03(-0.07%)
Oct 31, 2022	45.03	45.06	44.99	45.04	365,750	-0.04(-0.08%)
Oct 28, 2022	45.05	45.11	45.05	45.08	290,197	-0.04(-0.08%)
Oct 27, 2022	45.10	45.15	45.05	45.12	353,901	+0.11(+0.25%)
Oct 26, 2022	45.00	45.08	44.99	45.01	760,141	+0.03(+0.07%)
Oct 25, 2022	44.97	45.04	44.95	44.97	690,033	+0.12(+0.27%)
Oct 24, 2022	44.85	44.93	44.81	44.85	387,030	+0.01(+0.02%)
Oct 21, 2022	44.73	44.87	44.70	44.84	480,894	+0.12(+0.28%)
Oct 20, 2022	44.78	44.83	44.69	44.72	1,675,410	-0.05(-0.11%)
Oct 19, 2022	44.81	44.84	44.76	44.77	733,668	-0.19(-0.42%)
Oct 18, 2022	45.01	45.01	44.88	44.96	363,832	+0.08(+0.17%)
Oct 17, 2022	44.95	44.99	44.88	44.88	290,463	+0.08(+0.17%)
Oct 14, 2022	45.03	45.03	44.80	44.81	396,308	-0.11(-0.25%)
Oct 13, 2022	44.76	44.98	44.67	44.92	558,589	-0.07(-0.15%)
Oct 12, 2022	45.00	45.01	44.94	44.99	545,986	-0.01(-0.02%)
Oct 11, 2022	45.06	45.11	44.97	45.00	684,805	-0.06(-0.13%)
Oct 10, 2022	45.15	45.15	44.99	45.05	280,880	-0.02(-0.04%)
Oct 07, 2022	45.15	45.16	45.07	45.07	395,838	-0.15(-0.34%)
Oct 06, 2022	45.25	45.26	45.21	45.23	332,693	-0.06(-0.13%)
Oct 05, 2022	45.27	45.29	45.20	45.28	312,643	-0.09(-0.19%)
Oct 04, 2022	45.34	45.42	45.33	45.37	533,611	+0.08(+0.17%)

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.