Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.54	45.54	45.34	45.41	4,190	-0.19(-0.42%)
Dec 29, 2022	45.72	45.72	45.53	45.60	827	+0.31(+0.68%)
Dec 28, 2022	45.29	45.29	45.29	45.29	634	-0.20(-0.45%)
Dec 27, 2022	45.54	45.54	45.46	45.50	4,024	+0.10(+0.22%)
Dec 23, 2022	45.28	45.40	45.28	45.40	1,347	+0.01(+0.03%)
Dec 22, 2022	45.33	45.38	45.05	45.38	2,653	-0.15(-0.33%)
Dec 21, 2022	45.37	45.65	45.36	45.53	6,825	+0.20(+0.45%)
Dec 20, 2022	45.32	45.37	45.26	45.33	78,347	+0.24(+0.54%)
Dec 19, 2022	45.35	45.36	44.94	45.09	7,843	-0.27(-0.60%)
Dec 16, 2022	45.29	45.40	45.29	45.36	3,701	-0.07(-0.15%)
Dec 15, 2022	45.51	46.35	45.21	45.43	17,903	-0.28(-0.62%)
Dec 14, 2022	45.75	45.81	45.71	45.71	1,756	-0.12(-0.26%)
Dec 13, 2022	46.17	46.17	45.71	45.82	5,824	+0.22(+0.47%)
Dec 12, 2022	45.43	45.67	45.43	45.61	1,683	+0.00(+0.01%)
Dec 09, 2022	45.15	45.74	45.15	45.60	6,911	-0.05(-0.11%)
Dec 08, 2022	45.65	45.74	45.57	45.65	5,601	+0.03(+0.08%)
Dec 07, 2022	45.97	46.56	45.01	45.62	23,778	-0.04(-0.09%)
Dec 06, 2022	45.76	46.18	45.66	45.66	1,304	+0.26(+0.58%)
Dec 05, 2022	45.75	45.94	45.21	45.40	9,722	-0.26(-0.56%)
Dec 02, 2022	45.65	45.90	45.58	45.66	18,605	-0.02(-0.04%)
Dec 01, 2022	45.73	45.73	45.68	45.68	777	-0.01(-0.02%)
Nov 30, 2022	45.61	45.68	45.36	45.68	6,521	+0.33(+0.73%)
Nov 29, 2022	45.39	45.49	45.23	45.35	3,291	+0.20(+0.43%)
Nov 28, 2022	45.53	45.53	45.16	45.16	7,781	-0.53(-1.16%)
Nov 25, 2022	45.35	46.12	45.35	45.68	17,468	+0.17(+0.38%)
Nov 23, 2022	45.24	45.51	44.97	45.51	4,934	+0.39(+0.87%)
Nov 22, 2022	45.34	45.40	44.85	45.12	5,289	-0.15(-0.34%)
Nov 21, 2022	45.21	45.38	45.06	45.27	1,819	-0.21(-0.47%)
Nov 18, 2022	45.48	45.59	45.37	45.48	6,076	+0.03(+0.06%)
Nov 17, 2022	45.20	45.45	45.20	45.45	1,451	-0.01(-0.02%)
Nov 16, 2022	45.43	45.55	45.39	45.46	1,780	-0.26(-0.57%)
Nov 15, 2022	45.72	45.72	45.50	45.72	1,536	+0.32(+0.70%)
Nov 14, 2022	45.30	45.60	45.30	45.41	2,469	-0.12(-0.27%)
Nov 11, 2022	44.80	45.53	44.76	45.53	7,770	+0.30(+0.67%)
Nov 10, 2022	45.12	45.30	45.12	45.23	1,021	+0.86(+1.93%)
Nov 09, 2022	44.58	44.58	44.36	44.37	5,321	-0.38(-0.86%)
Nov 08, 2022	44.62	44.93	44.31	44.76	3,191	+0.08(+0.17%)
Nov 07, 2022	44.71	45.00	44.68	44.68	4,179	-0.12(-0.28%)
Nov 04, 2022	44.19	45.40	44.11	44.80	4,304	+1.00(+2.28%)
Nov 03, 2022	43.80	43.96	43.80	43.80	11,497	-0.11(-0.24%)
Nov 02, 2022	44.23	44.45	43.91	43.91	3,782	-0.34(-0.76%)
Nov 01, 2022	44.20	44.84	44.15	44.25	14,299	+0.14(+0.33%)
Oct 31, 2022	44.07	44.52	43.65	44.10	8,270	-0.76(-1.70%)
Oct 28, 2022	43.81	44.87	43.71	44.87	15,205	+1.16(+2.64%)
Oct 27, 2022	43.99	44.81	43.71	43.71	8,502	-0.14(-0.31%)
Oct 26, 2022	43.48	44.21	43.48	43.85	2,658	-0.03(-0.07%)
Oct 25, 2022	43.76	44.15	43.55	43.88	12,637	+0.17(+0.40%)
Oct 24, 2022	43.56	43.70	43.39	43.70	8,993	-0.06(-0.13%)
Oct 21, 2022	43.47	43.89	43.39	43.76	22,843	+0.31(+0.71%)
Oct 20, 2022	43.64	43.90	43.45	43.45	4,312	-0.12(-0.29%)
Oct 19, 2022	43.66	43.66	43.48	43.58	2,179	-0.32(-0.74%)
Oct 18, 2022	43.99	44.00	43.81	43.90	3,718	+0.09(+0.21%)
Oct 17, 2022	43.95	43.95	43.71	43.81	5,012	+0.52(+1.21%)
Oct 14, 2022	43.52	43.54	43.29	43.29	917	-0.33(-0.76%)
Oct 13, 2022	43.00	43.65	43.00	43.62	1,115	+0.32(+0.73%)
Oct 12, 2022	43.23	43.40	43.11	43.30	2,784	+0.01(+0.02%)
Oct 11, 2022	43.45	43.48	43.16	43.29	2,939	-0.07(-0.15%)
Oct 10, 2022	43.27	43.49	43.27	43.36	3,948	-0.12(-0.27%)
Oct 07, 2022	43.90	43.90	43.45	43.47	2,537	-0.65(-1.47%)
Oct 06, 2022	44.23	44.23	44.02	44.12	3,501	-0.22(-0.50%)
Oct 05, 2022	44.34	44.39	44.05	44.34	7,031	-0.32(-0.72%)
Oct 04, 2022	44.87	44.93	44.31	44.66	4,461	+0.83(+1.89%)

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.