Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	42.22	42.35	42.00	42.34	7,254	-0.15(-0.35%)
Dec 29, 2022	42.15	42.56	42.15	42.49	8,259	+0.50(+1.20%)
Dec 28, 2022	42.58	42.58	41.94	41.99	14,212	-0.48(-1.14%)
Dec 27, 2022	42.65	42.65	42.40	42.47	9,858	-0.08(-0.20%)
Dec 23, 2022	42.17	42.58	42.12	42.55	64,072	+0.24(+0.57%)
Dec 22, 2022	42.58	42.58	41.86	42.31	8,327	-0.56(-1.31%)
Dec 21, 2022	42.52	43.01	42.52	42.88	11,132	+0.55(+1.31%)
Dec 20, 2022	42.22	42.55	42.15	42.32	24,767	+0.07(+0.16%)
Dec 19, 2022	42.53	42.66	42.08	42.25	26,017	-0.32(-0.74%)
Dec 16, 2022	42.69	42.73	42.32	42.57	74,286	-0.35(-0.81%)
Dec 15, 2022	43.05	43.05	42.78	42.92	21,552	-1.06(-2.42%)
Dec 14, 2022	44.17	44.50	43.60	43.98	10,734	-0.09(-0.21%)
Dec 13, 2022	45.08	45.08	43.98	44.07	8,242	+0.02(+0.06%)
Dec 12, 2022	43.72	44.05	43.61	44.05	10,600	+0.47(+1.08%)
Dec 09, 2022	43.99	43.99	43.58	43.58	5,964	-0.37(-0.83%)
Dec 08, 2022	44.04	44.12	43.81	43.94	9,162	+0.19(+0.42%)
Dec 07, 2022	43.92	43.96	43.65	43.76	18,557	-0.10(-0.24%)
Dec 06, 2022	44.31	44.37	43.68	43.86	13,156	-0.50(-1.12%)
Dec 05, 2022	44.74	44.76	44.25	44.36	8,801	-0.73(-1.63%)
Dec 02, 2022	44.78	45.09	44.76	45.09	74,430	+0.07(+0.16%)
Dec 01, 2022	45.24	45.24	44.82	45.02	10,699	-0.06(-0.13%)
Nov 30, 2022	44.12	45.08	43.84	45.08	29,513	+1.07(+2.44%)
Nov 29, 2022	44.15	44.23	43.86	44.00	9,782	-0.15(-0.35%)
Nov 28, 2022	44.49	44.49	44.10	44.16	7,136	-0.55(-1.22%)
Nov 25, 2022	44.62	44.72	44.62	44.70	14,713	+0.17(+0.38%)
Nov 23, 2022	44.54	44.68	44.41	44.53	26,018	+0.12(+0.27%)
Nov 22, 2022	44.15	44.42	44.14	44.42	7,413	+0.50(+1.14%)
Nov 21, 2022	43.92	44.01	43.75	43.92	21,889	-0.08(-0.17%)
Nov 18, 2022	43.94	44.04	43.79	43.99	13,754	+0.34(+0.78%)
Nov 17, 2022	43.33	43.74	43.18	43.65	37,982	+0.01(+0.03%)
Nov 16, 2022	43.57	43.74	43.57	43.64	8,150	-0.13(-0.29%)
Nov 15, 2022	44.16	44.16	43.53	43.76	8,852	+0.19(+0.43%)
Nov 14, 2022	43.69	44.07	43.58	43.58	6,908	-0.20(-0.45%)
Nov 11, 2022	43.99	43.99	43.47	43.78	4,737	-0.12(-0.27%)
Nov 10, 2022	43.42	43.89	43.38	43.89	6,585	+1.63(+3.85%)
Nov 09, 2022	43.01	43.01	42.22	42.27	8,121	-0.86(-1.99%)
Nov 08, 2022	42.97	43.36	42.92	43.12	14,852	+0.29(+0.67%)
Nov 07, 2022	42.57	42.89	42.57	42.84	5,589	+0.36(+0.86%)
Nov 04, 2022	42.70	42.70	41.95	42.47	4,370	+0.30(+0.71%)
Nov 03, 2022	42.14	42.44	42.01	42.17	5,200	-0.48(-1.12%)
Nov 02, 2022	43.56		42.64	42.65	16,543	-1.14(-2.61%)
Nov 01, 2022	44.29	44.29	43.66	43.80	96,944	-0.19(-0.43%)
Oct 31, 2022	43.99	44.20	43.94	43.98	13,000	-0.29(-0.66%)
Oct 28, 2022	43.51	44.27	43.51	44.27	4,256	+0.99(+2.29%)
Oct 27, 2022	43.65	43.65	43.28	43.28	13,638	-0.10(-0.23%)
Oct 26, 2022	43.40	43.83	43.38	43.38	11,246	-0.28(-0.63%)
Oct 25, 2022	43.17	43.67	43.14	43.66	72,116	+0.43(+1.00%)
Oct 24, 2022	42.87	43.26	42.69	43.22	20,419	+0.60(+1.41%)
Oct 21, 2022	41.56	42.64	41.56	42.62	45,042	+0.95(+2.27%)
Oct 20, 2022	41.94	42.22	41.62	41.68	6,109	-0.30(-0.70%)
Oct 19, 2022	42.08	42.17	41.74	41.97	15,613	-0.21(-0.49%)
Oct 18, 2022	42.38	42.38	41.87	42.18	30,459	+0.57(+1.37%)
Oct 17, 2022	41.37	41.73	41.37	41.61	6,378	+0.87(+2.13%)
Oct 14, 2022	42.00	42.00	40.66	40.74	13,979	-0.81(-1.95%)
Oct 13, 2022	39.99	41.71	39.99	41.55	19,539	+0.88(+2.16%)
Oct 12, 2022	41.00	41.00	40.62	40.67	9,173	-0.20(-0.48%)
Oct 11, 2022	40.80	41.32	40.67	40.87	38,502	-0.18(-0.45%)
Oct 10, 2022	41.22	41.32	40.81	41.05	21,822	-0.14(-0.35%)
Oct 07, 2022	41.74	41.74	40.95	41.19	10,786	-0.97(-2.31%)
Oct 06, 2022	42.54	42.54	42.14	42.17	32,386	-0.35(-0.82%)
Oct 05, 2022	42.12	42.69	41.97	42.51	5,221	-0.06(-0.14%)
Oct 04, 2022	42.07	42.57	42.07	42.57	9,997	+1.09(+2.62%)

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.