Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.99	46.19	45.81	45.88	2,601,631	-0.31(-0.67%)
Dec 29, 2022	46.02	46.30	46.00	46.19	2,546,518	+0.57(+1.25%)
Dec 28, 2022	46.19	46.33	45.62	45.62	2,849,615	-0.53(-1.15%)
Dec 27, 2022	46.01	46.23	45.84	46.15	3,201,835	+0.14(+0.30%)
Dec 23, 2022	45.77	46.05	45.67	46.01	2,797,333	+0.25(+0.55%)
Dec 22, 2022	45.86	45.94	45.33	45.76	2,703,889	-0.27(-0.59%)
Dec 21, 2022	45.82	46.12	45.78	46.03	3,654,399	+0.53(+1.16%)
Dec 20, 2022	45.33	45.68	45.31	45.50	2,700,426	+0.45(+1.00%)
Dec 19, 2022	45.32	45.38	44.95	45.05	2,887,598	+0.00(+0.00%)
Dec 16, 2022	44.91	45.18	44.79	45.05	3,796,373	-0.33(-0.73%)
Dec 15, 2022	45.98	46.00	45.24	45.38	4,798,235	-1.09(-2.35%)
Dec 14, 2022	46.45	46.74	46.09	46.47	4,729,998	+0.02(+0.04%)
Dec 13, 2022	46.96	47.04	46.30	46.45	3,248,041	+0.11(+0.24%)
Dec 12, 2022	46.21	46.34	46.06	46.34	2,191,357	+0.04(+0.09%)
Dec 09, 2022	46.24	46.91	46.22	46.30	3,275,998	+0.12(+0.26%)
Dec 08, 2022	46.09	46.29	45.95	46.18	2,161,921	+0.07(+0.15%)
Dec 07, 2022	46.25	46.33	45.95	46.11	4,847,806	-0.02(-0.04%)
Dec 06, 2022	46.26	46.44	45.85	46.13	2,922,827	-0.05(-0.11%)
Dec 05, 2022	46.60	46.78	46.04	46.18	3,008,771	-0.52(-1.11%)
Dec 02, 2022	46.35	46.82	46.29	46.70	1,680,942	-0.03(-0.06%)
Dec 01, 2022	46.93	46.99	46.49	46.73	2,923,198	+0.24(+0.52%)
Nov 30, 2022	46.05	46.61	45.64	46.49	3,455,634	+0.62(+1.35%)
Nov 29, 2022	45.66	46.06	45.66	45.87	2,799,035	+0.40(+0.88%)
Nov 28, 2022	45.82	45.95	45.41	45.47	2,891,207	-0.63(-1.37%)
Nov 25, 2022	45.92	46.18	45.91	46.10	872,885	+0.29(+0.63%)
Nov 23, 2022	45.49	45.83	45.41	45.81	2,402,574	+0.43(+0.95%)
Nov 22, 2022	45.03	45.41	45.03	45.38	8,730,012	+0.69(+1.54%)
Nov 21, 2022	44.64	44.73	44.41	44.69	2,263,821	-0.31(-0.69%)
Nov 18, 2022	45.00	45.07	44.80	45.00	2,018,276	+0.18(+0.40%)
Nov 17, 2022	44.17	44.84	44.17	44.82	3,863,074	+0.00(+0.00%)
Nov 16, 2022	44.95	45.04	44.62	44.82	7,747,442	+0.00(+0.00%)
Nov 15, 2022	45.24	45.44	44.43	44.82	8,411,066	+0.23(+0.52%)
Nov 14, 2022	44.61	44.94	44.53	44.59	3,959,949	-0.30(-0.67%)
Nov 11, 2022	44.65	45.02	44.40	44.89	3,402,705	+0.71(+1.61%)
Nov 10, 2022	43.90	44.25	43.57	44.18	8,055,739	+1.88(+4.44%)
Nov 09, 2022	42.62	42.90	42.30	42.30	3,246,957	-0.70(-1.63%)
Nov 08, 2022	42.73	43.19	42.55	43.00	6,357,268	+0.38(+0.89%)
Nov 07, 2022	42.66	42.79	42.49	42.62	4,236,725	+0.12(+0.28%)
Nov 04, 2022	42.00	42.52	41.85	42.50	4,048,196	+1.61(+3.94%)
Nov 03, 2022	40.65	41.04	40.55	40.89	5,890,677	-0.21(-0.51%)
Nov 02, 2022	41.74		41.10	41.10	7,731,566	-0.62(-1.49%)
Nov 01, 2022	42.21	42.21	41.53	41.72	3,991,683	+0.43(+1.04%)
Oct 31, 2022	41.29	41.42	41.13	41.29	6,820,359	-0.38(-0.91%)
Oct 28, 2022	41.34	41.67	41.17	41.67	2,646,503	+0.37(+0.90%)
Oct 27, 2022	41.46	41.77	41.28	41.30	4,441,417	-0.19(-0.46%)
Oct 26, 2022	41.18	41.71	41.14	41.49	3,586,919	+0.38(+0.92%)
Oct 25, 2022	40.64	41.13	40.58	41.11	3,809,451	+0.69(+1.71%)
Oct 24, 2022	40.27	40.59	40.13	40.42	3,837,343	+0.04(+0.10%)
Oct 21, 2022	39.26	40.41	39.19	40.38	4,957,573	+0.73(+1.84%)
Oct 20, 2022	39.90	40.19	38.94	39.65	15,503,528	-0.02(-0.05%)
Oct 19, 2022	39.72	39.89	39.43	39.67	2,952,398	-0.35(-0.87%)
Oct 18, 2022	40.35	40.35	39.71	40.02	3,028,297	+0.21(+0.53%)
Oct 17, 2022	39.81	40.01	39.77	39.81	2,652,741	+0.87(+2.23%)
Oct 14, 2022	39.66	39.81	38.89	38.94	3,248,543	-0.61(-1.54%)
Oct 13, 2022	38.18	39.70	38.08	39.55	5,876,571	+1.05(+2.73%)
Oct 12, 2022	38.47	38.73	38.39	38.50	4,101,392	-0.17(-0.44%)
Oct 11, 2022	38.94	39.32	38.59	38.67	4,079,437	-0.47(-1.20%)
Oct 10, 2022	39.37	39.39	38.92	39.14	2,605,971	-0.13(-0.33%)
Oct 07, 2022	39.56	39.67	39.13	39.27	2,885,996	-0.42(-1.06%)
Oct 06, 2022	39.91	40.04	39.62	39.69	3,792,236	-0.76(-1.88%)
Oct 05, 2022	40.38	40.66	39.99	40.45	2,957,477	-0.55(-1.34%)
Oct 04, 2022	40.43	41.04	40.35	41.00	3,818,881	+1.51(+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.