Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	43.71	43.76	43.59	43.59	2,076,727	-0.23(-0.52%)
Dec 29, 2022	43.71	43.83	43.69	43.82	2,169,103	+0.17(+0.39%)
Dec 28, 2022	43.71	43.81	43.61	43.65	1,106,163	-0.08(-0.17%)
Dec 27, 2022	43.83	43.88	43.71	43.73	1,144,935	-0.33(-0.76%)
Dec 23, 2022	44.15	44.15	44.00	44.06	811,280	-0.11(-0.26%)
Dec 22, 2022	44.18	44.26	44.16	44.18	861,526	-0.06(-0.13%)
Dec 21, 2022	44.20	44.30	44.15	44.23	948,848	+0.13(+0.30%)
Dec 20, 2022	44.11	44.17	44.06	44.10	1,398,189	-0.32(-0.71%)
Dec 19, 2022	44.46	44.47	44.33	44.41	950,308	-0.24(-0.53%)
Dec 16, 2022	44.55	44.74	44.49	44.65	700,097	-0.15(-0.34%)
Dec 15, 2022	44.75	44.82	44.67	44.81	841,485	+0.10(+0.21%)
Dec 14, 2022	44.66	44.76	44.47	44.71	1,190,238	+0.07(+0.15%)
Dec 13, 2022	44.76	44.92	44.60	44.64	1,015,148	+0.34(+0.77%)
Dec 12, 2022	44.48	44.51	44.23	44.30	1,603,517	-0.02(-0.04%)
Dec 09, 2022	44.45	44.47	44.31	44.32	876,086	-0.28(-0.62%)
Dec 08, 2022	44.58	44.67	44.51	44.60	932,490	-0.12(-0.28%)
Dec 07, 2022	44.47	44.73	44.47	44.72	1,249,621	+0.41(+0.92%)
Dec 06, 2022	44.23	44.37	44.22	44.31	1,216,856	+0.11(+0.26%)
Dec 05, 2022	44.31	44.33	44.13	44.20	827,898	-0.33(-0.75%)
Dec 02, 2022	44.17	44.54	44.08	44.53	761,128	+0.16(+0.37%)
Dec 01, 2022	44.10	44.37	44.04	44.37	869,901	+0.41(+0.92%)
Nov 30, 2022	43.54	44.00	43.54	43.96	1,319,923	+0.31(+0.72%)
Nov 29, 2022	43.72	43.75	43.56	43.65	838,533	-0.16(-0.37%)
Nov 28, 2022	43.86	43.93	43.75	43.81	1,227,160	-0.05(-0.11%)
Nov 25, 2022	43.84	43.86	43.75	43.86	246,444	+0.00(+0.00%)
Nov 23, 2022	43.67	43.86	43.66	43.86	679,958	+0.26(+0.59%)
Nov 22, 2022	43.48	43.62	43.48	43.60	837,828	+0.20(+0.46%)
Nov 21, 2022	43.52	43.56	43.36	43.40	969,549	+0.02(+0.04%)
Nov 18, 2022	43.44	43.53	43.36	43.38	597,350	-0.09(-0.20%)
Nov 17, 2022	43.48	43.48	43.33	43.47	1,171,376	-0.18(-0.41%)
Nov 16, 2022	43.47	43.67	43.46	43.65	1,897,325	+0.27(+0.61%)
Nov 15, 2022	43.30	43.39	43.22	43.38	2,806,935	+0.31(+0.73%)
Nov 14, 2022	43.06	43.15	43.04	43.07	869,115	-0.11(-0.26%)
Nov 11, 2022	43.18	43.23	43.08	43.18	534,985	-0.04(-0.09%)
Nov 10, 2022	42.94	43.22	42.89	43.22	1,127,992	+0.89(+2.11%)
Nov 09, 2022	42.25	42.37	42.18	42.33	962,126	+0.04(+0.09%)
Nov 08, 2022	42.20	42.35	42.17	42.29	1,097,426	+0.21(+0.50%)
Nov 07, 2022	42.24	42.27	42.08	42.08	1,289,326	-0.14(-0.34%)
Nov 04, 2022	42.25	42.45	42.13	42.22	920,542	-0.02(-0.05%)
Nov 03, 2022	42.07	42.30	42.04	42.24	776,335	-0.13(-0.31%)
Nov 02, 2022	42.49	42.74	42.29	42.38	1,350,199	-0.08(-0.18%)
Nov 01, 2022	42.65	42.66	42.37	42.45	975,186	+0.06(+0.15%)
Oct 31, 2022	42.43	42.44	42.23	42.39	2,683,590	-0.14(-0.33%)
Oct 28, 2022	42.45	42.62	42.40	42.53	787,226	-0.08(-0.18%)
Oct 27, 2022	42.50	42.68	42.41	42.61	740,302	+0.23(+0.54%)
Oct 26, 2022	42.24	42.47	42.24	42.38	806,985	+0.17(+0.40%)
Oct 25, 2022	41.96	42.28	41.96	42.21	911,294	+0.44(+1.04%)
Oct 24, 2022	41.72	41.97	41.71	41.77	844,019	-0.09(-0.20%)
Oct 21, 2022	41.63	41.88	41.60	41.86	764,082	+0.07(+0.16%)
Oct 20, 2022	41.92	42.07	41.75	41.79	958,300	-0.26(-0.61%)
Oct 19, 2022	42.17	42.22	42.04	42.05	1,273,092	-0.35(-0.83%)
Oct 18, 2022	42.45	42.47	42.24	42.40	2,407,959	+0.07(+0.16%)
Oct 17, 2022	42.47	42.56	42.30	42.33	991,350	+0.11(+0.27%)
Oct 14, 2022	42.56	42.67	42.21	42.22	1,363,803	-0.26(-0.60%)
Oct 13, 2022	42.21	42.58	42.09	42.47	1,018,903	-0.14(-0.33%)
Oct 12, 2022	42.48	42.67	42.48	42.62	1,588,183	+0.06(+0.13%)
Oct 11, 2022	42.63	42.76	42.52	42.56	701,050	-0.01(-0.02%)
Oct 10, 2022	42.77	42.77	42.47	42.57	679,343	-0.15(-0.36%)
Oct 07, 2022	42.88	42.88	42.70	42.72	1,423,538	-0.23(-0.53%)
Oct 06, 2022	43.13	43.15	42.93	42.95	675,147	-0.19(-0.44%)
Oct 05, 2022	43.17	43.19	42.97	43.14	671,576	-0.22(-0.50%)
Oct 04, 2022	43.42	43.61	43.34	43.35	969,951	+0.09(+0.22%)

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.