Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	41.54	41.70	41.36	41.68	72,807	-0.15(-0.37%)
Dec 29, 2022	41.74	41.92	41.64	41.84	26,504	+0.48(+1.15%)
Dec 28, 2022	41.86	42.04	41.36	41.36	54,046	-0.54(-1.30%)
Dec 27, 2022	41.85	42.05	41.65	41.90	65,354	+0.14(+0.34%)
Dec 23, 2022	41.67	41.80	41.35	41.76	36,164	+0.14(+0.34%)
Dec 22, 2022	41.68	41.68	40.95	41.62	46,295	-0.27(-0.64%)
Dec 21, 2022	41.72	42.04	41.68	41.88	133,030	+0.53(+1.29%)
Dec 20, 2022	41.32	41.52	41.14	41.35	29,497	+0.11(+0.25%)
Dec 19, 2022	41.31	41.60	40.96	41.25	38,425	-0.09(-0.22%)
Dec 16, 2022	41.43	41.52	40.99	41.34	27,579	-0.40(-0.95%)
Dec 15, 2022	42.30	42.30	41.51	41.73	50,785	-0.87(-2.04%)
Dec 14, 2022	42.97	43.20	42.40	42.60	56,177	-0.33(-0.76%)
Dec 13, 2022	43.45	43.55	42.63	42.93	65,296	+0.28(+0.65%)
Dec 12, 2022	42.27	42.73	42.13	42.65	167,611	+0.58(+1.37%)
Dec 09, 2022	42.46	42.58	42.07	42.07	12,753	-0.40(-0.94%)
Dec 08, 2022	42.74	42.74	42.35	42.47	29,358	+0.16(+0.38%)
Dec 07, 2022	42.40	42.51	42.21	42.31	21,788	-0.02(-0.04%)
Dec 06, 2022	42.77	42.77	42.05	42.33	496,406	-0.36(-0.84%)
Dec 05, 2022	42.76	43.02	42.47	42.69	33,444	-0.51(-1.19%)
Dec 02, 2022	42.83	43.25	42.80	43.20	12,247	-0.01(-0.02%)
Dec 01, 2022	43.56	43.56	42.97	43.21	31,004	-0.04(-0.09%)
Nov 30, 2022	42.51	43.27	42.16	43.25	19,999	+0.61(+1.42%)
Nov 29, 2022	42.54	42.68	42.36	42.64	48,891	+0.17(+0.40%)
Nov 28, 2022	42.93	42.93	42.32	42.47	91,994	-0.55(-1.29%)
Nov 25, 2022	42.86	43.16	42.86	43.03	13,463	+0.08(+0.19%)
Nov 23, 2022	42.97	43.18	42.84	42.95	57,974	-0.10(-0.24%)
Nov 22, 2022	42.55	43.05	42.55	43.05	531,683	+0.60(+1.41%)
Nov 21, 2022	42.42	42.50	42.15	42.45	22,674	+0.10(+0.25%)
Nov 18, 2022	42.46	42.46	42.10	42.35	24,694	+0.25(+0.58%)
Nov 17, 2022	41.82	42.10	41.67	42.10	32,140	+0.12(+0.28%)
Nov 16, 2022	42.20	42.20	41.89	41.99	36,156	-0.13(-0.30%)
Nov 15, 2022	42.65	42.65	41.81	42.11	127,102	-0.04(-0.09%)
Nov 14, 2022	42.19	42.67	42.15	42.15	29,237	-0.12(-0.29%)
Nov 11, 2022	41.94	42.42	41.85	42.27	57,713	+0.49(+1.18%)
Nov 10, 2022	41.54	41.88	41.28	41.78	53,215	+1.32(+3.25%)
Nov 09, 2022	41.06	41.10	40.39	40.47	71,365	-0.67(-1.62%)
Nov 08, 2022	41.05	41.39	40.82	41.13	43,218	+0.24(+0.59%)
Nov 07, 2022	40.44	40.96	40.44	40.89	128,618	+0.47(+1.17%)
Nov 04, 2022	40.22	40.50	39.89	40.42	48,600	+0.80(+2.03%)
Nov 03, 2022	39.66	39.83	39.33	39.61	42,996	-0.28(-0.71%)
Nov 02, 2022	40.39	40.86	39.87	39.90	128,741	-0.45(-1.13%)
Nov 01, 2022	40.68	40.68	40.09	40.35	32,250	-0.05(-0.12%)
Oct 31, 2022	40.27	40.49	40.21	40.40	50,580	-0.21(-0.51%)
Oct 28, 2022	39.81	40.61	39.76	40.61	78,318	+1.13(+2.85%)
Oct 27, 2022	39.75	39.95	39.48	39.48	54,673	+0.09(+0.22%)
Oct 26, 2022	39.14	39.66	39.14	39.40	32,598	+0.34(+0.87%)
Oct 25, 2022	38.63	39.11	38.49	39.05	30,430	+0.33(+0.86%)
Oct 24, 2022	38.37	38.77	38.32	38.72	47,604	+0.62(+1.64%)
Oct 21, 2022	37.28	38.17	37.11	38.10	17,419	+0.79(+2.11%)
Oct 20, 2022	37.49	37.97	37.28	37.31	16,862	-0.05(-0.13%)
Oct 19, 2022	37.44	37.64	37.18	37.36	43,441	-0.20(-0.53%)
Oct 18, 2022	37.83	37.86	37.14	37.56	68,050	+0.41(+1.11%)
Oct 17, 2022	37.09	37.32	37.06	37.15	21,533	+0.46(+1.25%)
Oct 14, 2022	37.26	37.35	36.63	36.69	31,513	-0.31(-0.84%)
Oct 13, 2022	35.40	37.18	35.40	37.00	42,576	+1.10(+3.06%)
Oct 12, 2022	35.94	36.20	35.84	35.90	31,595	-0.12(-0.34%)
Oct 11, 2022	35.86	36.38	35.76	36.02	38,658	+0.13(+0.37%)
Oct 10, 2022	36.04	36.21	35.70	35.89	149,395	+0.02(+0.05%)
Oct 07, 2022	36.45	36.45	35.74	35.87	32,168	-0.80(-2.17%)
Oct 06, 2022	37.11	37.29	36.60	36.67	46,922	-0.59(-1.59%)
Oct 05, 2022	37.08	37.48	36.87	37.26	27,290	-0.11(-0.29%)
Oct 04, 2022	36.88	37.43	36.88	37.37	116,380	+0.94(+2.57%)

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.