Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	41.95	42.00	41.55	41.74	2,733,960	-0.49(-1.16%)
Dec 29, 2022	42.11	42.32	42.00	42.23	2,565,502	+0.42(+1.00%)
Dec 28, 2022	41.87	42.04	41.77	41.81	3,963,278	+0.02(+0.05%)
Dec 27, 2022	41.91	41.94	41.74	41.79	3,388,029	+0.60(+1.46%)
Dec 23, 2022	41.12	41.20	40.94	41.19	1,914,405	-0.49(-1.18%)
Dec 22, 2022	41.75	41.76	41.36	41.68	2,421,565	-0.45(-1.07%)
Dec 21, 2022	42.06	42.17	41.95	42.13	2,056,120	-0.40(-0.94%)
Dec 20, 2022	42.44	42.65	42.44	42.53	1,369,544	+0.01(+0.02%)
Dec 19, 2022	42.62	42.71	42.44	42.52	1,613,651	+0.32(+0.76%)
Dec 16, 2022	42.16	42.40	42.09	42.20	2,621,259	-0.08(-0.19%)
Dec 15, 2022	42.60	42.60	42.13	42.28	5,201,358	-0.78(-1.81%)
Dec 14, 2022	43.20	43.28	42.86	43.06	3,022,744	-0.15(-0.35%)
Dec 13, 2022	43.53	43.64	43.13	43.21	4,710,306	+0.26(+0.61%)
Dec 12, 2022	42.88	42.95	42.72	42.95	2,403,528	+0.17(+0.40%)
Dec 09, 2022	43.01	43.01	42.78	42.78	1,860,921	-0.57(-1.31%)
Dec 08, 2022	43.26	43.51	43.26	43.35	1,653,405	+0.12(+0.28%)
Dec 07, 2022	43.23	43.31	43.13	43.23	1,818,232	+0.09(+0.21%)
Dec 06, 2022	43.39	43.40	43.06	43.14	2,081,498	-0.31(-0.71%)
Dec 05, 2022	43.55	43.64	43.34	43.45	2,609,567	-0.55(-1.25%)
Dec 02, 2022	43.84	44.04	43.74	44.00	1,922,828	-0.23(-0.52%)
Dec 01, 2022	44.43	44.47	44.13	44.23	2,752,208	-0.01(-0.02%)
Nov 30, 2022	44.20	44.28	43.67	44.24	6,075,721	+0.69(+1.58%)
Nov 29, 2022	43.50	43.61	43.44	43.55	1,464,550	+0.37(+0.86%)
Nov 28, 2022	43.32	43.53	43.14	43.18	1,380,751	-0.09(-0.21%)
Nov 25, 2022	43.32	43.36	43.17	43.27	1,852,170	+0.43(+1.00%)
Nov 23, 2022	42.83	42.90	42.73	42.84	2,277,688	-0.06(-0.14%)
Nov 22, 2022	42.78	42.92	42.78	42.90	1,322,026	+0.29(+0.68%)
Nov 21, 2022	42.70	42.73	42.56	42.61	2,041,718	-0.32(-0.75%)
Nov 18, 2022	43.00	43.00	42.81	42.93	1,866,504	-0.01(-0.02%)
Nov 17, 2022	42.70	43.01	42.70	42.94	3,913,557	-0.18(-0.42%)
Nov 16, 2022	43.29	43.31	43.08	43.12	1,895,752	-0.54(-1.24%)
Nov 15, 2022	44.09	44.10	43.47	43.66	2,502,486	+0.18(+0.41%)
Nov 14, 2022	43.57	43.73	43.39	43.48	2,154,450	-0.55(-1.25%)
Nov 11, 2022	43.80	44.03	43.69	44.03	2,885,257	+0.02(+0.05%)
Nov 10, 2022	43.82	44.01	43.45	44.01	4,055,441	+1.18(+2.76%)
Nov 09, 2022	43.13	43.18	42.80	42.83	2,518,246	-0.63(-1.45%)
Nov 08, 2022	43.25	43.54	43.23	43.46	2,306,219	+0.35(+0.81%)
Nov 07, 2022	43.05	43.19	42.94	43.11	2,639,188	+0.05(+0.12%)
Nov 04, 2022	42.92	43.09	42.69	43.06	4,428,212	+0.89(+2.11%)
Nov 03, 2022	41.90	42.27	41.90	42.17	2,349,592	+0.25(+0.60%)
Nov 02, 2022	42.16		41.89	41.92	2,974,749	-0.50(-1.18%)
Nov 01, 2022	42.69	42.73	42.42	42.42	2,429,581	+0.22(+0.52%)
Oct 31, 2022	42.05	42.27	41.98	42.20	1,783,241	-0.14(-0.33%)
Oct 28, 2022	41.88	42.34	41.84	42.34	2,843,724	+0.50(+1.20%)
Oct 27, 2022	41.92	42.20	41.80	41.84	2,274,031	-0.43(-1.02%)
Oct 26, 2022	42.00	42.50	41.97	42.27	3,144,432	+0.42(+1.00%)
Oct 25, 2022	41.49	41.89	41.48	41.85	2,725,843	+0.08(+0.19%)
Oct 24, 2022	41.49	41.77	41.40	41.77	1,476,673	+0.04(+0.10%)
Oct 21, 2022	41.17	41.78	41.07	41.73	2,131,634	+0.59(+1.43%)
Oct 20, 2022	41.32	41.66	41.11	41.14	2,123,290	+0.40(+0.98%)
Oct 19, 2022	40.79	40.95	40.65	40.74	1,489,220	-0.39(-0.95%)
Oct 18, 2022	41.48	41.51	40.97	41.13	1,823,997	-0.09(-0.22%)
Oct 17, 2022	41.10	41.34	41.03	41.22	2,203,114	+0.90(+2.23%)
Oct 14, 2022	40.99	40.99	40.29	40.32	2,200,180	-0.49(-1.20%)
Oct 13, 2022	39.93	40.93	39.74	40.81	3,110,375	+0.27(+0.67%)
Oct 12, 2022	40.52	40.62	40.39	40.54	1,996,686	+0.16(+0.40%)
Oct 11, 2022	40.37	40.72	40.27	40.38	3,389,549	-0.47(-1.15%)
Oct 10, 2022	41.00	41.03	40.72	40.85	4,089,339	+0.45(+1.13%)
Oct 07, 2022	40.88	40.98	40.33	40.40	3,506,069	-0.68(-1.67%)
Oct 06, 2022	41.24	41.37	41.07	41.08	2,102,331	-0.54(-1.30%)
Oct 05, 2022	41.47	41.72	41.33	41.62	1,424,027	-0.10(-0.24%)
Oct 04, 2022	41.61	41.85	41.51	41.72	4,666,836	+0.75(+1.83%)

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.