Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	44.13	44.34	43.92	44.19	35,495	+0.02(+0.04%)
Dec 29, 2022	44.16	44.29	43.43	44.17	41,882	+0.07(+0.15%)
Dec 28, 2022	44.38	44.64	44.10	44.10	70,198	-0.12(-0.26%)
Dec 27, 2022	44.64	44.66	44.20	44.21	32,721	-0.26(-0.58%)
Dec 23, 2022	44.41	44.72	44.36	44.47	16,069	+0.23(+0.52%)
Dec 22, 2022	43.91	44.30	43.58	44.24	71,720	+0.26(+0.59%)
Dec 21, 2022	43.33	44.31	43.15	43.98	110,573	+0.81(+1.89%)
Dec 20, 2022	43.57	43.85	43.09	43.17	83,477	-0.45(-1.03%)
Dec 19, 2022	43.53	44.20	43.27	43.62	67,143	-0.04(-0.09%)
Dec 16, 2022	43.35	43.84	43.28	43.66	124,693	+0.17(+0.40%)
Dec 15, 2022	43.85	43.95	42.70	43.49	76,506	-0.68(-1.54%)
Dec 14, 2022	44.33	44.64	43.98	44.17	39,817	-0.29(-0.65%)
Dec 13, 2022	44.77	45.14	43.95	44.45	66,337	+0.16(+0.37%)
Dec 12, 2022	44.42	44.63	44.07	44.29	37,857	-0.17(-0.39%)
Dec 09, 2022	44.43	44.75	44.21	44.46	33,324	-0.01(-0.02%)
Dec 08, 2022	44.84	45.09	44.28	44.47	36,664	-0.34(-0.75%)
Dec 07, 2022	45.03	45.42	44.68	44.81	26,677	-0.22(-0.49%)
Dec 06, 2022	44.87	45.35	44.87	45.03	48,965	-0.02(-0.04%)
Dec 05, 2022	45.71	45.71	44.55	45.05	50,800	-0.90(-1.96%)
Dec 02, 2022	45.91	46.19	45.69	45.95	29,729	-0.38(-0.83%)
Dec 01, 2022	46.17	46.41	45.42	46.33	36,730	+0.24(+0.52%)
Nov 30, 2022	45.85	46.31	44.87	46.09	54,924	+0.12(+0.25%)
Nov 29, 2022	46.03	46.25	45.85	45.98	24,633	-0.12(-0.25%)
Nov 28, 2022	46.86	46.89	45.89	46.09	15,461	-0.69(-1.48%)
Nov 25, 2022	46.43	46.96	46.43	46.78	7,574	+0.20(+0.43%)
Nov 23, 2022	46.67	46.87	45.02	46.58	19,550	-0.18(-0.39%)
Nov 22, 2022	47.00	47.16	46.62	46.77	29,006	-0.02(-0.04%)
Nov 21, 2022	46.43	46.91	46.29	46.78	21,966	+0.48(+1.04%)
Nov 18, 2022	46.48	46.51	46.07	46.30	36,852	+0.14(+0.31%)
Nov 17, 2022	45.87	46.45	45.47	46.16	35,326	-0.03(-0.06%)
Nov 16, 2022	46.30	46.44	45.88	46.19	26,426	-0.17(-0.37%)
Nov 15, 2022	46.40	46.78	46.08	46.36	33,310	+0.21(+0.46%)
Nov 14, 2022	46.38	46.64	45.91	46.15	58,979	-0.23(-0.50%)
Nov 11, 2022	47.28	47.69	46.08	46.38	37,230	-1.06(-2.24%)
Nov 10, 2022	46.77	47.85	46.04	47.45	48,895	+1.10(+2.38%)
Nov 09, 2022	46.15	46.51	46.01	46.34	32,610	+0.20(+0.44%)
Nov 08, 2022	46.45	46.65	46.03	46.14	30,218	-0.11(-0.23%)
Nov 07, 2022	46.43	46.67	46.04	46.25	47,660	-0.11(-0.23%)
Nov 04, 2022	45.66	46.40	45.66	46.35	26,140	+0.84(+1.85%)
Nov 03, 2022	45.78	46.04	45.14	45.51	20,711	-0.39(-0.86%)
Nov 02, 2022	46.31	46.80	45.83	45.90	56,128	-0.63(-1.36%)
Nov 01, 2022	46.84	46.94	44.56	46.53	57,617	+0.04(+0.08%)
Oct 31, 2022	46.59	46.95	46.12	46.50	78,735	-0.37(-0.80%)
Oct 28, 2022	46.35	46.89	46.24	46.87	43,529	+0.74(+1.60%)
Oct 27, 2022	45.79	46.66	45.79	46.13	59,461	+0.69(+1.52%)
Oct 26, 2022	46.52	46.52	45.29	45.44	46,139	-1.10(-2.37%)
Oct 25, 2022	45.68	46.84	45.68	46.54	58,979	+0.59(+1.27%)
Oct 24, 2022	46.02	46.13	45.81	45.96	38,028	+0.36(+0.80%)
Oct 21, 2022	45.35	45.86	45.19	45.60	52,207	+0.48(+1.06%)
Oct 20, 2022	45.85	45.85	44.68	45.12	26,714	-0.90(-1.96%)
Oct 19, 2022	45.61	46.04	45.13	46.02	36,376	+0.27(+0.59%)
Oct 18, 2022	46.76	46.76	45.48	45.75	30,174	-0.62(-1.34%)
Oct 17, 2022	46.11	46.40	45.80	46.37	39,317	+0.83(+1.83%)
Oct 14, 2022	46.11	46.31	45.49	45.54	36,477	-0.42(-0.92%)
Oct 13, 2022	43.79	46.03	43.79	45.96	39,710	+1.81(+4.11%)
Oct 12, 2022	44.07	44.58	43.76	44.15	32,668	+0.04(+0.09%)
Oct 11, 2022	43.91	44.32	43.78	44.11	21,610	+0.10(+0.22%)
Oct 10, 2022	43.85	44.26	43.76	44.01	20,516	+0.25(+0.57%)
Oct 07, 2022	44.30	44.67	43.67	43.76	30,202	-0.68(-1.53%)
Oct 06, 2022	44.65	44.65	44.26	44.44	21,464	-0.29(-0.64%)
Oct 05, 2022	44.36	44.74	44.33	44.73	28,264	+0.02(+0.04%)
Oct 04, 2022	43.97	44.73	43.97	44.71	33,280	+0.88(+2.01%)

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.