Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.88	45.96	45.87	45.94	1,718,231	+0.05(+0.10%)
Dec 29, 2022	45.81	45.90	45.81	45.89	1,061,106	+0.07(+0.16%)
Dec 28, 2022	45.85	45.88	45.80	45.82	1,527,674	-0.03(-0.06%)
Dec 27, 2022	45.82	45.88	45.82	45.85	1,476,457	+0.02(+0.04%)
Dec 23, 2022	45.81	45.86	45.81	45.83	1,168,554	+0.05(+0.12%)
Dec 22, 2022	45.80	45.84	45.77	45.77	2,197,552	+0.00(+0.00%)
Dec 21, 2022	45.79	45.79	45.73	45.77	2,094,492	+0.03(+0.06%)
Dec 20, 2022	45.75	45.79	45.75	45.75	1,631,830	+0.05(+0.10%)
Dec 19, 2022	45.76	45.78	45.69	45.70	1,365,078	-0.06(-0.14%)
Dec 16, 2022	45.72	45.76	45.72	45.76	995,432	+0.06(+0.14%)
Dec 15, 2022	45.77	45.77	45.66	45.70	2,885,046	-0.03(-0.06%)
Dec 14, 2022	45.70	45.75	45.69	45.73	1,200,008	+0.01(+0.02%)
Dec 13, 2022	45.68	45.73	45.66	45.72	1,596,192	+0.03(+0.06%)
Dec 12, 2022	45.66	45.69	45.66	45.69	948,197	+0.01(+0.02%)
Dec 09, 2022	45.66	45.70	45.66	45.68	803,879	+0.04(+0.08%)
Dec 08, 2022	45.65	45.68	45.65	45.65	1,097,927	-0.01(-0.02%)
Dec 07, 2022	45.65	45.68	45.63	45.65	1,856,677	+0.01(+0.02%)
Dec 06, 2022	45.64	45.66	45.63	45.65	1,655,819	+0.02(+0.04%)
Dec 05, 2022	45.65	45.65	45.56	45.63	2,251,802	+0.00(+0.00%)
Dec 02, 2022	45.61	45.65	45.60	45.63	1,182,317	+0.00(+0.00%)
Dec 01, 2022	45.64	45.66	45.60	45.63	2,259,670	-0.04(-0.08%)
Nov 30, 2022	45.61	45.67	45.58	45.67	1,919,347	+0.03(+0.06%)
Nov 29, 2022	45.57	45.64	45.56	45.64	1,446,613	+0.06(+0.14%)
Nov 28, 2022	45.52	45.58	45.52	45.58	919,308	+0.05(+0.10%)
Nov 25, 2022	45.57	45.58	45.53	45.53	864,237	-0.05(-0.10%)
Nov 23, 2022	45.56	45.59	45.55	45.58	1,450,746	+0.02(+0.04%)
Nov 22, 2022	45.50	45.57	45.50	45.56	1,500,265	+0.02(+0.04%)
Nov 21, 2022	45.53	45.57	45.52	45.54	1,140,836	-0.01(-0.02%)
Nov 18, 2022	45.52	45.56	45.52	45.55	2,904,494	-0.01(-0.02%)
Nov 17, 2022	45.56	45.57	45.52	45.56	1,281,776	+0.00(+0.00%)
Nov 16, 2022	45.48	45.56	45.48	45.56	2,093,208	+0.06(+0.14%)
Nov 15, 2022	45.48	45.52	45.47	45.49	2,141,128	+0.00(+0.00%)
Nov 14, 2022	45.52	45.54	45.48	45.49	3,432,338	-0.03(-0.07%)
Nov 11, 2022	45.46	45.54	45.38	45.53	4,253,486	+0.06(+0.13%)
Nov 10, 2022	45.46	45.50	45.43	45.47	2,628,621	+0.03(+0.06%)
Nov 09, 2022	45.45	45.48	45.41	45.44	1,153,592	+0.00(+0.00%)
Nov 08, 2022	45.37	45.44	45.37	45.44	1,927,156	+0.07(+0.16%)
Nov 07, 2022	45.39	45.41	45.35	45.37	2,958,153	-0.03(-0.06%)
Nov 04, 2022	45.40	45.47	45.38	45.39	9,127,718	+0.04(+0.08%)
Nov 03, 2022	45.40	45.42	45.36	45.36	1,806,292	-0.05(-0.10%)
Nov 02, 2022	45.38	45.43	45.37	45.40	1,039,522	-0.03(-0.06%)
Nov 01, 2022	45.35	45.43	45.34	45.43	1,399,711	+0.08(+0.18%)
Oct 31, 2022	45.36	45.38	45.33	45.35	1,395,535	-0.01(-0.02%)
Oct 28, 2022	45.29	45.38	45.29	45.36	1,567,150	+0.04(+0.08%)
Oct 27, 2022	45.31	45.37	45.28	45.32	1,326,820	-0.01(-0.02%)
Oct 26, 2022	45.35	45.37	45.28	45.33	2,583,027	-0.05(-0.12%)
Oct 25, 2022	45.33	45.40	45.32	45.38	1,475,387	+0.04(+0.08%)
Oct 24, 2022	45.37	45.39	45.31	45.35	1,433,557	-0.06(-0.14%)
Oct 21, 2022	45.32	45.46	45.32	45.41	1,301,968	+0.06(+0.14%)
Oct 20, 2022	45.22	45.71	45.22	45.35	2,718,217	+0.14(+0.30%)
Oct 19, 2022	45.23	45.24	45.19	45.21	1,372,699	-0.02(-0.04%)
Oct 18, 2022	45.27	45.28	45.20	45.23	1,634,164	-0.03(-0.06%)
Oct 17, 2022	45.19	45.28	45.16	45.26	1,575,214	+0.11(+0.24%)
Oct 14, 2022	45.20	45.23	45.15	45.15	1,595,890	-0.05(-0.12%)
Oct 13, 2022	45.20	45.22	45.14	45.20	1,507,723	+0.00(+0.00%)
Oct 12, 2022	45.28	45.29	45.19	45.20	4,058,285	-0.08(-0.18%)
Oct 11, 2022	45.28	45.32	45.28	45.28	2,334,823	-0.01(-0.02%)
Oct 10, 2022	45.32	45.34	45.25	45.29	912,776	-0.01(-0.02%)
Oct 07, 2022	45.28	45.35	45.28	45.30	1,143,239	+0.01(+0.02%)
Oct 06, 2022	45.31	45.35	45.28	45.29	1,168,629	-0.02(-0.04%)
Oct 05, 2022	45.32	45.34	45.27	45.31	1,660,079	+0.01(+0.02%)
Oct 04, 2022	45.23	45.33	45.23	45.30	1,714,276	+0.06(+0.14%)

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.