Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.01	45.13	44.84	44.90	453,783	-0.34(-0.75%)
Dec 29, 2022	45.06	45.36	45.02	45.24	290,436	+0.79(+1.78%)
Dec 28, 2022	45.01	45.14	44.42	44.45	320,101	-0.52(-1.16%)
Dec 27, 2022	44.94	45.14	44.88	44.97	321,743	-0.14(-0.31%)
Dec 23, 2022	44.95	45.19	44.87	45.11	313,337	+0.01(+0.02%)
Dec 22, 2022	45.26	45.29	44.76	45.10	408,303	-0.14(-0.31%)
Dec 21, 2022	45.27	45.53	45.17	45.24	759,919	-0.05(-0.11%)
Dec 20, 2022	45.30	45.77	45.19	45.29	560,311	-0.07(-0.15%)
Dec 19, 2022	45.58	45.71	45.26	45.36	491,566	-0.27(-0.58%)
Dec 16, 2022	45.35	45.73	45.32	45.62	465,250	+0.05(+0.10%)
Dec 15, 2022	46.14	46.23	45.42	45.58	1,077,099	-1.11(-2.38%)
Dec 14, 2022	47.03	47.22	46.40	46.69	756,747	-0.06(-0.13%)
Dec 13, 2022	47.31	47.33	46.69	46.75	1,134,667	+0.66(+1.43%)
Dec 12, 2022	46.01	46.12	45.88	46.09	344,670	+0.00(+0.00%)
Dec 09, 2022	46.17	46.45	46.09	46.09	472,040	+0.13(+0.28%)
Dec 08, 2022	45.72	46.01	45.65	45.96	268,763	+0.27(+0.59%)
Dec 07, 2022	45.70	45.87	45.61	45.69	408,449	+0.14(+0.31%)
Dec 06, 2022	45.82	45.96	45.36	45.55	458,944	-0.13(-0.28%)
Dec 05, 2022	46.09	46.28	45.56	45.68	1,048,093	-1.01(-2.16%)
Dec 02, 2022	46.24	46.83	46.24	46.69	213,770	-0.20(-0.43%)
Dec 01, 2022	46.96	47.01	46.58	46.89	305,332	+0.31(+0.67%)
Nov 30, 2022	45.98	46.75	45.72	46.58	444,397	+0.52(+1.13%)
Nov 29, 2022	46.08	46.36	46.04	46.06	610,512	-0.25(-0.54%)
Nov 28, 2022	46.51	46.74	46.30	46.31	264,088	-0.39(-0.84%)
Nov 25, 2022	46.56	46.78	46.56	46.70	177,095	+0.33(+0.71%)
Nov 23, 2022	46.01	46.49	46.01	46.37	404,732	+0.53(+1.16%)
Nov 22, 2022	45.47	45.87	45.45	45.84	774,694	+0.95(+2.12%)
Nov 21, 2022	45.03	45.08	44.82	44.89	1,523,295	-0.35(-0.77%)
Nov 18, 2022	45.52	45.52	45.18	45.24	344,654	-0.01(-0.02%)
Nov 17, 2022	44.87	45.31	44.87	45.25	232,304	-0.06(-0.13%)
Nov 16, 2022	45.33	45.50	45.18	45.31	519,294	-0.13(-0.29%)
Nov 15, 2022	45.87	45.87	45.34	45.44	608,323	+0.25(+0.55%)
Nov 14, 2022	45.14	45.48	45.06	45.19	541,008	-0.58(-1.27%)
Nov 11, 2022	45.43	45.82	45.29	45.77	449,927	+0.79(+1.76%)
Nov 10, 2022	44.16	45.01	44.11	44.98	948,233	+2.43(+5.71%)
Nov 09, 2022	42.84	43.12	42.51	42.55	375,877	-0.74(-1.71%)
Nov 08, 2022	43.13	43.56	43.09	43.29	451,191	+0.56(+1.31%)
Nov 07, 2022	42.73	42.84	42.57	42.73	988,497	+0.21(+0.49%)
Nov 04, 2022	42.14	42.55	41.98	42.52	456,079	+0.86(+2.06%)
Nov 03, 2022	41.50	41.84	41.47	41.66	585,972	-0.11(-0.26%)
Nov 02, 2022	42.36	42.86	41.73	41.77	619,875	-0.31(-0.74%)
Nov 01, 2022	42.45	42.45	41.89	42.08	722,475	+0.35(+0.84%)
Oct 31, 2022	41.66	41.79	41.60	41.73	810,653	-0.29(-0.69%)
Oct 28, 2022	41.53	42.02	41.53	42.02	701,349	+0.43(+1.03%)
Oct 27, 2022	41.91	42.13	41.56	41.59	508,310	-0.49(-1.16%)
Oct 26, 2022	41.88	42.35	41.88	42.08	757,731	+0.26(+0.62%)
Oct 25, 2022	41.35	41.86	41.35	41.82	394,933	+0.91(+2.22%)
Oct 24, 2022	40.80	40.97	40.57	40.91	648,970	-0.34(-0.82%)
Oct 21, 2022	40.00	41.38	39.89	41.25	679,769	+0.70(+1.73%)
Oct 20, 2022	40.71	41.02	40.47	40.55	787,390	+0.04(+0.10%)
Oct 19, 2022	40.61	40.77	40.35	40.51	668,851	-0.27(-0.66%)
Oct 18, 2022	41.22	41.22	40.62	40.78	411,089	-0.16(-0.39%)
Oct 17, 2022	40.80	41.04	40.80	40.94	567,950	+0.44(+1.09%)
Oct 14, 2022	41.19	41.29	40.48	40.50	569,063	-0.62(-1.51%)
Oct 13, 2022	39.89	41.24	39.87	41.12	1,030,756	+0.32(+0.78%)
Oct 12, 2022	40.80	40.96	40.74	40.80	493,193	-0.27(-0.66%)
Oct 11, 2022	41.19	41.53	40.99	41.07	659,458	-0.39(-0.94%)
Oct 10, 2022	41.56	41.58	41.25	41.46	582,944	-0.17(-0.41%)
Oct 07, 2022	42.08	42.08	41.53	41.63	485,172	-0.43(-1.02%)
Oct 06, 2022	42.32	42.42	42.05	42.06	586,394	-0.40(-0.94%)
Oct 05, 2022	42.34	42.66	42.15	42.46	430,589	-0.45(-1.05%)
Oct 04, 2022	42.31	42.95	42.31	42.91	697,256	+1.27(+3.05%)

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.