Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.08	47.15	46.97	46.97	134,047	-0.14(-0.31%)
Dec 29, 2022	47.05	47.16	47.03	47.11	118,061	+0.08(+0.16%)
Dec 28, 2022	47.21	47.22	47.02	47.03	39,090	-0.08(-0.16%)
Dec 27, 2022	47.10	47.16	46.97	47.11	46,188	-0.15(-0.32%)
Dec 23, 2022	47.07	47.26	47.07	47.26	50,567	+0.09(+0.18%)
Dec 22, 2022	47.34	47.35	47.16	47.18	83,238	-0.17(-0.36%)
Dec 21, 2022	47.27	47.44	47.23	47.35	114,268	+0.02(+0.04%)
Dec 20, 2022	47.42	47.42	47.27	47.33	36,573	-0.18(-0.38%)
Dec 19, 2022	47.49	47.53	47.39	47.51	66,005	+0.03(+0.06%)
Dec 16, 2022	47.60	47.68	47.38	47.48	25,215	-0.22(-0.46%)
Dec 15, 2022	47.65	47.88	47.52	47.70	164,421	+0.15(+0.31%)
Dec 14, 2022	47.53	47.72	47.49	47.56	46,089	+0.01(+0.02%)
Dec 13, 2022	47.64	47.70	47.42	47.55	71,802	+0.09(+0.19%)
Dec 12, 2022	47.54	47.69	47.39	47.46	65,585	-0.08(-0.17%)
Dec 09, 2022	47.61	47.61	47.45	47.54	65,352	-0.05(-0.10%)
Dec 08, 2022	47.46	47.73	47.46	47.59	132,039	+0.10(+0.20%)
Dec 07, 2022	47.50	47.62	47.43	47.49	114,304	+0.09(+0.18%)
Dec 06, 2022	47.40	47.53	47.40	47.40	75,235	-0.03(-0.06%)
Dec 05, 2022	47.31	47.45	47.31	47.43	41,941	+0.02(+0.05%)
Dec 02, 2022	47.31	47.49	47.29	47.41	27,352	-0.01(-0.01%)
Dec 01, 2022	47.22	47.47	47.22	47.41	18,443	+0.15(+0.32%)
Nov 30, 2022	47.10	47.31	47.07	47.27	45,165	+0.18(+0.38%)
Nov 29, 2022	46.95	47.11	46.95	47.09	34,159	+0.08(+0.16%)
Nov 28, 2022	47.00	47.07	46.87	47.01	173,766	+0.03(+0.06%)
Nov 25, 2022	46.92	46.98	46.92	46.98	3,179	-0.01(-0.02%)
Nov 23, 2022	46.81	47.00	46.80	46.99	47,370	+0.23(+0.49%)
Nov 22, 2022	46.76	46.84	46.65	46.76	43,896	+0.09(+0.18%)
Nov 21, 2022	46.78	46.78	46.63	46.67	29,664	+0.05(+0.10%)
Nov 18, 2022	46.74	46.74	46.58	46.63	24,204	+0.00(+0.01%)
Nov 17, 2022	46.57	46.72	46.53	46.62	30,586	-0.00(-0.01%)
Nov 16, 2022	46.31	46.63	46.31	46.63	19,922	+0.39(+0.84%)
Nov 15, 2022	46.06	46.34	46.06	46.24	26,167	+0.25(+0.55%)
Nov 14, 2022	46.11	46.13	45.99	45.99	49,576	-0.14(-0.31%)
Nov 11, 2022	46.10	46.18	46.01	46.13	24,580	+0.06(+0.12%)
Nov 10, 2022	45.99	46.15	45.86	46.07	34,901	+0.56(+1.24%)
Nov 09, 2022	45.42	45.53	45.37	45.51	80,381	+0.03(+0.06%)
Nov 08, 2022	45.32	45.48	45.25	45.48	585,289	+0.24(+0.53%)
Nov 07, 2022	45.35	45.35	45.10	45.24	114,771	+0.04(+0.10%)
Nov 04, 2022	45.29	45.29	45.02	45.20	34,299	+0.05(+0.12%)
Nov 03, 2022	45.28	45.32	45.08	45.15	34,331	-0.25(-0.55%)
Nov 02, 2022	45.29	45.39	45.18	45.39	27,541	+0.13(+0.30%)
Nov 01, 2022	45.28	45.28	45.15	45.26	18,997	+0.16(+0.35%)
Oct 31, 2022	45.17	45.18	45.02	45.10	10,588	+0.07(+0.15%)
Oct 28, 2022	45.10	45.11	45.01	45.04	13,252	-0.02(-0.05%)
Oct 27, 2022	45.07	45.15	45.00	45.06	31,437	+0.11(+0.24%)
Oct 26, 2022	45.05	45.16	44.92	44.95	65,122	-0.06(-0.13%)
Oct 25, 2022	45.09	45.27	45.01	45.01	52,721	-0.07(-0.15%)
Oct 24, 2022	45.17	45.27	45.07	45.07	28,192	-0.20(-0.44%)
Oct 21, 2022	45.60	45.60	45.27	45.27	10,041	-0.37(-0.81%)
Oct 20, 2022	45.79	45.79	45.57	45.65	12,687	-0.14(-0.31%)
Oct 19, 2022	45.79	45.81	45.58	45.79	42,977	-0.10(-0.23%)
Oct 18, 2022	45.84	45.96	45.79	45.89	25,815	+0.18(+0.40%)
Oct 17, 2022	45.80	45.91	45.71	45.71	45,294	-0.12(-0.27%)
Oct 14, 2022	45.86	45.96	45.75	45.84	19,594	+0.09(+0.19%)
Oct 13, 2022	45.61	45.82	45.58	45.75	32,069	-0.24(-0.53%)
Oct 12, 2022	46.01	46.08	45.98	46.00	33,423	+0.14(+0.30%)
Oct 11, 2022	45.91	45.99	45.84	45.86	21,188	+0.08(+0.17%)
Oct 10, 2022	45.79	45.96	45.69	45.78	30,942	-0.10(-0.21%)
Oct 07, 2022	45.90	45.98	45.77	45.88	37,908	-0.02(-0.04%)
Oct 06, 2022	45.91	46.02	45.87	45.89	243,248	+0.01(+0.02%)
Oct 05, 2022	45.84	45.97	45.84	45.88	96,160	+0.05(+0.10%)
Oct 04, 2022	45.83	45.99	45.82	45.84	52,548	+0.26(+0.56%)

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.