Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	43.33	44.02	43.33	44.02	12,710	+0.19(+0.43%)
Dec 29, 2022	42.97	43.84	42.69	43.83	5,433	+1.28(+3.01%)
Dec 28, 2022	42.84	42.87	42.43	42.55	7,698	-0.30(-0.70%)
Dec 27, 2022	43.38	43.38	42.85	42.85	10,732	-0.71(-1.63%)
Dec 23, 2022	43.64	43.64	43.33	43.56	18,296	-0.22(-0.51%)
Dec 22, 2022	44.00	44.00	43.16	43.78	5,090	-0.75(-1.68%)
Dec 21, 2022	43.99	44.56	43.76	44.53	5,361	+0.65(+1.49%)
Dec 20, 2022	43.62	44.16	43.47	43.88	5,152	+0.03(+0.07%)
Dec 19, 2022	44.68	44.68	43.67	43.85	7,590	-0.69(-1.56%)
Dec 16, 2022	44.64	44.83	44.16	44.54	20,867	-0.31(-0.69%)
Dec 15, 2022	45.50	45.50	44.80	44.85	6,905	-1.36(-2.94%)
Dec 14, 2022	46.16	46.67	45.88	46.21	24,361	+0.13(+0.27%)
Dec 13, 2022	47.46	47.46	45.72	46.08	23,921	+0.69(+1.53%)
Dec 12, 2022	45.02	45.39	44.89	45.39	14,201	+0.49(+1.09%)
Dec 09, 2022	45.09	45.28	44.90	44.90	18,084	-0.32(-0.71%)
Dec 08, 2022	44.73	45.38	44.49	45.22	4,190	+0.69(+1.56%)
Dec 07, 2022	44.45	44.98	44.30	44.53	14,898	-0.12(-0.27%)
Dec 06, 2022	45.75	45.75	44.37	44.65	9,870	-0.97(-2.13%)
Dec 05, 2022	46.13	46.13	45.50	45.62	6,737	-0.72(-1.55%)
Dec 02, 2022	45.81	46.53	45.81	46.34	6,390	-0.31(-0.66%)
Dec 01, 2022	46.27	46.87	46.27	46.65	7,214	+0.65(+1.41%)
Nov 30, 2022	44.73	46.00	44.42	46.00	10,092	+1.16(+2.59%)
Nov 29, 2022	44.92	45.06	44.79	44.84	5,115	-0.06(-0.13%)
Nov 28, 2022	45.44	45.63	44.83	44.90	3,233	-0.87(-1.90%)
Nov 25, 2022	45.43	45.77	45.42	45.77	2,120	+0.18(+0.39%)
Nov 23, 2022	45.38	45.76	45.30	45.59	5,582	+0.21(+0.46%)
Nov 22, 2022	45.10	45.38	44.67	45.38	5,630	+0.34(+0.75%)
Nov 21, 2022	45.38	45.38	45.00	45.04	6,388	-0.53(-1.16%)
Nov 18, 2022	46.38	46.38	45.46	45.57	4,723	-0.15(-0.33%)
Nov 17, 2022	45.39	45.79	45.14	45.72	7,827	-0.59(-1.27%)
Nov 16, 2022	46.95	46.95	46.25	46.31	5,024	-0.99(-2.09%)
Nov 15, 2022	47.20	47.72	47.20	47.30	7,607	+1.05(+2.27%)
Nov 14, 2022	46.16	46.36	45.75	46.25	4,440	-0.53(-1.14%)
Nov 11, 2022	45.60	46.78	45.60	46.78	19,662	+1.18(+2.58%)
Nov 10, 2022	44.70	45.61	44.70	45.61	10,019	+3.42(+8.10%)
Nov 09, 2022	42.70	42.85	42.10	42.19	12,439	-0.59(-1.38%)
Nov 08, 2022	42.37	43.17	42.16	42.78	5,183	+0.89(+2.12%)
Nov 07, 2022	42.44	42.44	41.65	41.89	7,951	-0.35(-0.82%)
Nov 04, 2022	43.58	43.58	41.72	42.24	9,597	-0.61(-1.43%)
Nov 03, 2022	42.70	43.26	42.30	42.85	13,507	+0.02(+0.05%)
Nov 02, 2022	44.49		42.83	42.83	31,300	-1.77(-3.97%)
Nov 01, 2022	45.60	45.86	44.58	44.60	13,443	-0.67(-1.47%)
Oct 31, 2022	45.14	45.36	45.02	45.27	3,076	-0.28(-0.61%)
Oct 28, 2022	44.85	45.60	44.64	45.55	23,643	+0.61(+1.35%)
Oct 27, 2022	44.71	45.67	44.70	44.94	26,745	+0.30(+0.67%)
Oct 26, 2022	44.97	45.62	44.64	44.64	6,962	-0.12(-0.27%)
Oct 25, 2022	43.47	44.76	43.47	44.76	4,062	+1.54(+3.57%)
Oct 24, 2022	43.47	43.47	42.46	43.22	9,134	-0.34(-0.78%)
Oct 21, 2022	42.85	43.60	42.47	43.56	14,007	+0.60(+1.40%)
Oct 20, 2022	42.70	43.45	42.70	42.96	4,947	+0.15(+0.35%)
Oct 19, 2022	43.49	43.49	42.69	42.81	13,193	-0.92(-2.10%)
Oct 18, 2022	43.95	44.25	43.43	43.73	18,385	+0.76(+1.77%)
Oct 17, 2022	42.56	43.07	42.56	42.97	6,029	+1.17(+2.80%)
Oct 14, 2022	43.23	43.47	41.80	41.80	10,166	-1.20(-2.79%)
Oct 13, 2022	41.48	43.10	41.12	43.00	13,433	+0.56(+1.32%)
Oct 12, 2022	42.79	42.79	42.02	42.44	9,356	-0.13(-0.31%)
Oct 11, 2022	42.79	43.26	42.12	42.57	6,594	-0.32(-0.75%)
Oct 10, 2022	44.27	44.27	42.81	42.89	15,949	-1.26(-2.85%)
Oct 07, 2022	45.26	45.27	44.11	44.15	4,783	-1.69(-3.69%)
Oct 06, 2022	45.94	46.35	45.83	45.84	5,656	-0.22(-0.48%)
Oct 05, 2022	45.89	46.19	45.53	46.06	6,920	-0.40(-0.86%)
Oct 04, 2022	45.59	46.46	45.59	46.46	10,494	+1.71(+3.82%)

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.