Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	46.16	46.30	45.61	46.02	154,209	-0.26(-0.56%)
Dec 29, 2022	45.69	46.54	45.58	46.28	177,491	+1.00(+2.21%)
Dec 28, 2022	45.79	45.97	45.28	45.28	151,062	-0.43(-0.93%)
Dec 27, 2022	45.60	45.81	45.39	45.71	128,136	+0.01(+0.02%)
Dec 23, 2022	45.59	45.82	45.43	45.70	111,995	+0.33(+0.72%)
Dec 22, 2022	45.14	45.44	44.56	45.37	216,045	-0.12(-0.26%)
Dec 21, 2022	45.26	45.72	45.05	45.49	229,625	+0.41(+0.90%)
Dec 20, 2022	44.67	45.27	44.55	45.08	560,148	+0.49(+1.09%)
Dec 19, 2022	43.67	44.75	43.67	44.60	551,563	+1.03(+2.36%)
Dec 16, 2022	44.03	44.19	43.02	43.57	1,255,047	-0.99(-2.22%)
Dec 15, 2022	44.69	44.92	44.08	44.56	631,871	-0.52(-1.14%)
Dec 14, 2022	45.78	46.35	44.93	45.07	759,273	-0.37(-0.81%)
Dec 13, 2022	47.39	47.67	45.35	45.44	574,114	-0.77(-1.67%)
Dec 12, 2022	45.62	46.23	45.22	46.21	355,178	+0.97(+2.15%)
Dec 09, 2022	46.32	46.65	45.17	45.24	281,830	-1.24(-2.66%)
Dec 08, 2022	46.43	47.07	46.26	46.48	207,224	+0.30(+0.64%)
Dec 07, 2022	46.34	46.86	45.99	46.18	268,953	-0.15(-0.32%)
Dec 06, 2022	47.02	47.29	46.19	46.33	294,331	-0.53(-1.14%)
Dec 05, 2022	48.36	48.67	46.66	46.87	288,649	-2.07(-4.23%)
Dec 02, 2022	48.00	49.15	47.84	48.94	254,559	+0.46(+0.94%)
Dec 01, 2022	48.14	48.62	47.97	48.48	206,651	+0.36(+0.74%)
Nov 30, 2022	46.89	48.12	46.51	48.12	460,791	+1.17(+2.49%)
Nov 29, 2022	47.22	47.39	46.88	46.96	158,137	-0.18(-0.38%)
Nov 28, 2022	48.71	48.81	47.02	47.13	281,347	-1.70(-3.49%)
Nov 25, 2022	48.62	49.04	48.45	48.84	109,444	+0.02(+0.04%)
Nov 23, 2022	48.72	49.42	48.54	48.82	244,760	+0.29(+0.59%)
Nov 22, 2022	48.78	48.83	47.72	48.53	404,228	-0.21(-0.43%)
Nov 21, 2022	48.34	49.63	48.17	48.74	232,614	-0.92(-1.85%)
Nov 18, 2022	49.44	50.08	49.40	49.66	210,359	+0.79(+1.62%)
Nov 17, 2022	48.30	48.89	48.16	48.87	228,611	+0.13(+0.26%)
Nov 16, 2022	48.81	49.16	48.49	48.74	199,772	-0.40(-0.80%)
Nov 15, 2022	48.36	49.45	48.24	49.13	259,203	+1.17(+2.43%)
Nov 14, 2022	48.06	48.99	47.59	47.97	286,295	-0.09(-0.19%)
Nov 11, 2022	48.35	48.82	47.53	48.06	238,899	-0.43(-0.88%)
Nov 10, 2022	47.98	48.61	47.83	48.48	253,886	+1.86(+3.99%)
Nov 09, 2022	46.48	47.18	46.24	46.62	174,970	-0.42(-0.88%)
Nov 08, 2022	46.81	47.49	45.90	47.04	283,753	+0.28(+0.59%)
Nov 07, 2022	46.18	46.81	45.82	46.76	240,202	+1.01(+2.20%)
Nov 04, 2022	45.22	45.82	44.77	45.75	308,468	+1.30(+2.94%)
Nov 03, 2022	44.38	46.36	43.50	44.45	324,250	-1.35(-2.96%)
Nov 02, 2022	47.21	47.43	45.79	45.80	356,252	-1.58(-3.34%)
Nov 01, 2022	46.63	47.40	46.34	47.38	305,803	+1.27(+2.74%)
Oct 31, 2022	46.52	46.89	46.12	46.12	317,644	-0.54(-1.17%)
Oct 28, 2022	44.70	46.68	44.65	46.66	434,407	+2.00(+4.47%)
Oct 27, 2022	44.80	45.47	44.54	44.67	294,005	+0.11(+0.24%)
Oct 26, 2022	44.91	45.36	44.11	44.56	243,997	+0.07(+0.16%)
Oct 25, 2022	44.37	44.83	43.95	44.49	366,548	+0.07(+0.16%)
Oct 24, 2022	44.53	45.14	44.34	44.42	383,030	-0.11(-0.24%)
Oct 21, 2022	43.09	44.76	43.01	44.53	270,982	+1.56(+3.64%)
Oct 20, 2022	43.72	43.91	42.78	42.96	208,737	-0.70(-1.61%)
Oct 19, 2022	42.82	43.67	42.82	43.67	187,834	+0.31(+0.71%)
Oct 18, 2022	43.50	44.11	42.83	43.36	213,196	+0.44(+1.01%)
Oct 17, 2022	42.34	42.94	42.23	42.93	295,887	+1.22(+2.92%)
Oct 14, 2022	42.76	42.76	41.25	41.71	212,651	-0.77(-1.82%)
Oct 13, 2022	41.45	43.04	41.11	42.48	510,545	+0.14(+0.33%)
Oct 12, 2022	41.87	42.48	41.28	42.34	225,873	+0.61(+1.47%)
Oct 11, 2022	40.94	41.90	40.76	41.73	428,274	+0.53(+1.30%)
Oct 10, 2022	40.95	41.49	40.56	41.20	247,416	+0.51(+1.26%)
Oct 07, 2022	40.13	40.69	39.40	40.68	319,529	+1.26(+3.18%)
Oct 06, 2022	39.37	39.66	39.10	39.43	145,250	-0.07(-0.18%)
Oct 05, 2022	38.96	39.74	38.96	39.49	170,101	-0.06(-0.15%)
Oct 04, 2022	39.13	39.55	39.13	39.55	258,380	+1.15(+2.99%)

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.