Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	44.79	44.92	44.49	44.75	69,445	-0.25(-0.57%)
Dec 29, 2022	45.14	45.16	44.90	45.00	190,392	-0.12(-0.26%)
Dec 28, 2022	45.83	45.88	45.08	45.12	57,739	-0.68(-1.48%)
Dec 27, 2022	45.87	45.95	45.68	45.80	42,212	+0.06(+0.13%)
Dec 23, 2022	45.43	45.76	45.25	45.74	60,838	+0.40(+0.89%)
Dec 22, 2022	45.42	45.42	44.83	45.34	63,409	-0.09(-0.19%)
Dec 21, 2022	45.36	45.66	45.19	45.42	57,213	+0.36(+0.80%)
Dec 20, 2022	45.16	45.21	44.88	45.06	53,325	-0.08(-0.17%)
Dec 19, 2022	44.99	45.54	44.96	45.14	44,662	+0.09(+0.21%)
Dec 16, 2022	44.82	45.11	44.59	45.05	41,136	+0.02(+0.04%)
Dec 15, 2022	45.49	45.49	44.87	45.03	51,917	-0.82(-1.78%)
Dec 14, 2022	45.84	46.22	45.60	45.84	51,914	-0.10(-0.21%)
Dec 13, 2022	46.80	46.80	45.85	45.94	56,362	-0.24(-0.53%)
Dec 12, 2022	46.00	46.19	45.67	46.18	37,711	+0.35(+0.76%)
Dec 09, 2022	46.40	46.40	45.81	45.83	150,327	-0.54(-1.17%)
Dec 08, 2022	46.43	46.48	46.18	46.38	60,883	+0.03(+0.06%)
Dec 07, 2022	46.27	46.49	46.15	46.35	95,798	+0.20(+0.44%)
Dec 06, 2022	46.26	46.44	45.09	46.14	152,273	-0.11(-0.23%)
Dec 05, 2022	46.56	46.56	46.15	46.25	81,406	-0.62(-1.33%)
Dec 02, 2022	46.17	47.04	46.17	46.87	151,025	+0.17(+0.37%)
Dec 01, 2022	47.10	47.11	46.61	46.70	59,174	-0.28(-0.60%)
Nov 30, 2022	46.40	46.99	46.03	46.98	68,870	+0.65(+1.40%)
Nov 29, 2022	46.32	46.47	46.09	46.33	41,674	-0.04(-0.08%)
Nov 28, 2022	46.38	46.54	46.24	46.37	58,812	-0.06(-0.13%)
Nov 25, 2022	46.21	46.47	46.21	46.42	17,682	+0.15(+0.33%)
Nov 23, 2022	46.24	46.45	46.16	46.27	54,658	-0.01(-0.03%)
Nov 22, 2022	46.14	46.35	46.13	46.29	83,712	+0.23(+0.51%)
Nov 21, 2022	45.53	46.12	45.29	46.06	71,735	+0.61(+1.35%)
Nov 18, 2022	45.56	45.67	45.19	45.44	50,808	+0.29(+0.64%)
Nov 17, 2022	44.89	45.19	44.89	45.15	79,823	-0.06(-0.13%)
Nov 16, 2022	44.78	45.38	44.78	45.21	100,695	+0.38(+0.84%)
Nov 15, 2022	45.11	45.11	44.53	44.83	40,676	+0.26(+0.59%)
Nov 14, 2022	44.59	45.27	44.56	44.57	33,354	-0.07(-0.15%)
Nov 11, 2022	45.31	45.31	44.22	44.64	79,513	-0.64(-1.41%)
Nov 10, 2022	45.66	45.68	44.66	45.28	41,977	+0.49(+1.11%)
Nov 09, 2022	45.45	45.50	44.74	44.78	88,464	-0.62(-1.37%)
Nov 08, 2022	45.36	45.67	44.91	45.41	68,557	+0.20(+0.45%)
Nov 07, 2022	45.03	45.25	44.77	45.20	74,865	+0.41(+0.91%)
Nov 04, 2022	44.97	45.03	44.21	44.79	40,182	+0.27(+0.61%)
Nov 03, 2022	44.42	44.78	44.19	44.52	15,195	-0.04(-0.09%)
Nov 02, 2022	45.07		44.54	44.56	142,306	-0.48(-1.06%)
Nov 01, 2022	45.73	45.73	44.96	45.04	98,608	-0.45(-0.98%)
Oct 31, 2022	45.55	45.84	45.48	45.48	55,302	-0.14(-0.31%)
Oct 28, 2022	44.84	45.66	44.84	45.62	47,144	+0.98(+2.21%)
Oct 27, 2022	44.81	44.95	44.57	44.64	51,204	+0.05(+0.11%)
Oct 26, 2022	44.37	44.96	44.37	44.59	97,929	+0.37(+0.83%)
Oct 25, 2022	43.56	44.26	43.47	44.22	48,288	+0.75(+1.72%)
Oct 24, 2022	43.24	43.48	43.12	43.47	32,120	+0.45(+1.04%)
Oct 21, 2022	42.26	43.10	42.16	43.03	116,338	+0.81(+1.91%)
Oct 20, 2022	42.89	42.89	42.16	42.22	40,793	-0.57(-1.34%)
Oct 19, 2022	42.78	43.04	42.55	42.80	41,594	-0.04(-0.09%)
Oct 18, 2022	42.97	43.12	42.56	42.83	27,570	+0.49(+1.15%)
Oct 17, 2022	42.19	42.41	42.19	42.35	25,103	+0.57(+1.37%)
Oct 14, 2022	43.19	43.19	41.75	41.78	32,031	-1.24(-2.89%)
Oct 13, 2022	41.59	43.13	41.53	43.02	108,519	+1.08(+2.57%)
Oct 12, 2022	42.08	42.28	41.88	41.94	33,179	+0.10(+0.23%)
Oct 11, 2022	41.47	42.16	41.44	41.84	30,295	+0.36(+0.87%)
Oct 10, 2022	41.08	41.55	41.08	41.49	29,994	+0.64(+1.57%)
Oct 07, 2022	41.06	41.24	40.76	40.84	15,734	-0.47(-1.13%)
Oct 06, 2022	41.97	41.99	41.18	41.31	66,480	-0.60(-1.44%)
Oct 05, 2022	41.94	42.14	41.71	41.91	112,904	-0.32(-0.75%)
Oct 04, 2022	41.79	42.45	41.79	42.23	46,878	+0.78(+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.