Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	43.65	43.65	43.45	43.45	1,688,105	-0.26(-0.59%)
Dec 29, 2022	43.62	43.74	43.54	43.70	1,632,604	+0.21(+0.48%)
Dec 28, 2022	43.60	43.67	43.47	43.49	1,430,944	-0.10(-0.22%)
Dec 27, 2022	43.58	43.70	43.51	43.59	1,767,105	-0.29(-0.65%)
Dec 23, 2022	43.78	43.91	43.78	43.88	1,421,627	-0.12(-0.27%)
Dec 22, 2022	44.05	44.09	43.95	44.00	1,448,147	-0.04(-0.09%)
Dec 21, 2022	44.10	44.17	43.99	44.03	1,428,318	+0.02(+0.04%)
Dec 20, 2022	44.00	44.10	43.92	44.02	1,785,161	-0.28(-0.62%)
Dec 19, 2022	44.35	44.36	44.20	44.29	1,993,861	-0.27(-0.60%)
Dec 16, 2022	44.46	44.61	44.32	44.56	2,239,477	-0.04(-0.09%)
Dec 15, 2022	44.56	44.71	44.44	44.60	2,570,944	-0.06(-0.13%)
Dec 14, 2022	44.52	44.67	44.35	44.65	2,004,126	+0.19(+0.43%)
Dec 13, 2022	44.74	44.81	44.39	44.46	1,952,130	+0.42(+0.95%)
Dec 12, 2022	44.07	44.20	43.89	44.04	1,857,944	+0.12(+0.28%)
Dec 09, 2022	44.11	44.13	43.92	43.92	1,559,147	-0.31(-0.71%)
Dec 08, 2022	44.16	44.34	44.14	44.23	1,968,437	-0.18(-0.41%)
Dec 07, 2022	44.10	44.41	44.10	44.41	1,365,747	+0.49(+1.11%)
Dec 06, 2022	43.90	43.97	43.81	43.93	1,511,199	+0.10(+0.24%)
Dec 05, 2022	44.02	44.07	43.78	43.82	2,749,821	-0.41(-0.93%)
Dec 02, 2022	43.88	44.25	43.77	44.23	1,689,123	+0.10(+0.22%)
Dec 01, 2022	43.84	44.14	43.84	44.14	2,346,691	+0.36(+0.82%)
Nov 30, 2022	43.36	43.78	43.23	43.78	1,835,363	+0.40(+0.92%)
Nov 29, 2022	43.35	43.51	43.35	43.38	1,346,843	-0.17(-0.39%)
Nov 28, 2022	43.61	43.74	43.50	43.55	1,496,548	-0.11(-0.26%)
Nov 25, 2022	43.51	43.67	43.51	43.66	809,971	+0.00(+0.00%)
Nov 23, 2022	43.49	43.75	43.47	43.66	2,894,218	+0.26(+0.59%)
Nov 22, 2022	43.27	43.46	43.27	43.41	2,044,425	+0.22(+0.51%)
Nov 21, 2022	43.30	43.40	43.17	43.19	2,151,913	-0.03(-0.07%)
Nov 18, 2022	43.31	43.33	43.13	43.22	1,663,745	+0.05(+0.11%)
Nov 17, 2022	43.08	43.23	43.02	43.17	2,327,236	-0.29(-0.66%)
Nov 16, 2022	43.32	43.47	43.25	43.46	2,232,581	+0.27(+0.62%)
Nov 15, 2022	43.14	43.26	43.02	43.19	1,710,342	+0.37(+0.87%)
Nov 14, 2022	42.84	42.90	42.78	42.82	2,190,026	-0.16(-0.38%)
Nov 11, 2022	42.80	43.01	42.80	42.98	1,174,195	-0.08(-0.18%)
Nov 10, 2022	42.52	43.10	42.52	43.06	2,094,386	+1.02(+2.42%)
Nov 09, 2022	41.91	42.07	41.89	42.04	1,721,018	+0.08(+0.18%)
Nov 08, 2022	41.86	42.04	41.83	41.96	2,274,617	+0.28(+0.66%)
Nov 07, 2022	41.90	41.95	41.69	41.69	1,761,026	-0.23(-0.54%)
Nov 04, 2022	41.83	41.98	41.76	41.92	1,875,077	+0.07(+0.16%)
Nov 03, 2022	41.62	41.90	41.61	41.85	2,414,223	-0.21(-0.50%)
Nov 02, 2022	42.13	42.49	42.00	42.06	2,836,033	-0.09(-0.20%)
Nov 01, 2022	42.30	42.35	42.00	42.14	9,654,754	+0.12(+0.28%)
Oct 31, 2022	42.09	42.16	41.90	42.03	1,727,848	-0.26(-0.61%)
Oct 28, 2022	42.09	42.38	42.09	42.28	1,406,908	-0.12(-0.29%)
Oct 27, 2022	42.22	42.51	42.15	42.41	2,066,762	+0.35(+0.83%)
Oct 26, 2022	41.87	42.19	41.87	42.05	1,339,199	+0.23(+0.54%)
Oct 25, 2022	41.59	41.89	41.59	41.83	1,539,536	+0.52(+1.26%)
Oct 24, 2022	41.51	41.55	41.28	41.31	3,307,393	-0.08(-0.18%)
Oct 21, 2022	41.17	41.50	41.06	41.38	3,973,989	+0.09(+0.21%)
Oct 20, 2022	41.52	41.61	41.22	41.30	3,781,634	-0.29(-0.71%)
Oct 19, 2022	41.64	41.69	41.55	41.59	1,131,141	-0.46(-1.10%)
Oct 18, 2022	42.16	42.16	41.85	42.05	1,693,595	+0.11(+0.27%)
Oct 17, 2022	42.08	42.16	41.91	41.94	2,538,582	+0.18(+0.43%)
Oct 14, 2022	42.34	42.38	41.76	41.76	2,404,744	-0.29(-0.70%)
Oct 13, 2022	41.69	42.21	41.64	42.05	3,494,343	-0.19(-0.45%)
Oct 12, 2022	42.20	42.39	42.14	42.24	11,932,473	+0.02(+0.04%)
Oct 11, 2022	42.34	42.42	42.18	42.23	1,601,463	-0.04(-0.09%)
Oct 10, 2022	42.31	42.48	42.12	42.26	1,256,167	-0.16(-0.38%)
Oct 07, 2022	42.33	42.49	42.30	42.42	1,805,000	-0.13(-0.31%)
Oct 06, 2022	42.79	42.86	42.55	42.56	6,039,972	-0.27(-0.64%)
Oct 05, 2022	42.75	42.86	42.60	42.83	1,322,285	-0.27(-0.62%)
Oct 04, 2022	43.11	43.29	43.03	43.10	2,221,644	+0.18(+0.42%)

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.