Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	44.01	44.28	43.23	43.48	175,686	-0.93(-2.10%)
Dec 29, 2022	43.94	44.91	43.85	44.41	182,927	+0.85(+1.94%)
Dec 28, 2022	43.57	44.18	43.34	43.56	194,665	+0.17(+0.40%)
Dec 27, 2022	43.68	45.05	43.09	43.39	196,963	-0.08(-0.18%)
Dec 23, 2022	43.71	43.87	43.02	43.47	169,644	-0.11(-0.24%)
Dec 22, 2022	43.70	44.42	42.70	43.57	208,024	-0.31(-0.70%)
Dec 21, 2022	43.53	44.52	43.41	43.88	195,107	+0.89(+2.08%)
Dec 20, 2022	44.51	44.51	42.42	42.99	321,269	-1.54(-3.46%)
Dec 19, 2022	42.76	44.63	42.76	44.52	351,532	+1.70(+3.98%)
Dec 16, 2022	42.32	43.02	42.29	42.82	984,131	-0.03(-0.07%)
Dec 15, 2022	43.81	43.96	42.81	42.85	259,803	-1.30(-2.94%)
Dec 14, 2022	45.15	45.74	43.72	44.15	348,587	-1.02(-2.26%)
Dec 13, 2022	47.23	47.85	45.03	45.17	319,751	-0.88(-1.90%)
Dec 12, 2022	46.68	46.98	45.59	46.04	225,282	-0.50(-1.07%)
Dec 09, 2022	47.38	47.38	46.09	46.55	390,070	-0.76(-1.61%)
Dec 08, 2022	46.56	47.55	46.17	47.30	221,485	+0.81(+1.74%)
Dec 07, 2022	45.97	46.72	45.57	46.50	290,962	+0.47(+1.02%)
Dec 06, 2022	45.17	46.12	44.08	46.03	245,429	+0.64(+1.42%)
Dec 05, 2022	44.58	45.64	43.77	45.38	398,962	+0.52(+1.16%)
Dec 02, 2022	43.70	44.89	42.99	44.86	216,482	+0.92(+2.09%)
Dec 01, 2022	43.63	44.49	43.39	43.94	239,951	+0.47(+1.08%)
Nov 30, 2022	43.87	43.87	42.29	43.48	355,701	-0.48(-1.09%)
Nov 29, 2022	44.63	45.05	43.86	43.95	249,334	-0.93(-2.07%)
Nov 28, 2022	43.80	44.92	42.66	44.88	249,693	+0.74(+1.67%)
Nov 25, 2022	43.79	44.46	43.21	44.14	114,873	+0.37(+0.85%)
Nov 23, 2022	44.28	44.39	43.48	43.77	155,376	-0.51(-1.14%)
Nov 22, 2022	44.33	45.18	43.54	44.28	188,080	+0.45(+1.03%)
Nov 21, 2022	42.41	43.91	42.17	43.83	249,462	+1.52(+3.59%)
Nov 18, 2022	43.20	43.21	41.91	42.31	430,014	+0.04(+0.09%)
Nov 17, 2022	42.64	42.83	41.86	42.27	431,635	-0.77(-1.80%)
Nov 16, 2022	43.26	43.49	42.39	43.05	423,262	-0.81(-1.85%)
Nov 15, 2022	44.97	45.27	43.76	43.86	307,899	-0.18(-0.41%)
Nov 14, 2022	44.63	45.30	44.03	44.04	231,991	-0.67(-1.50%)
Nov 11, 2022	44.61	45.66	43.72	44.71	213,098	-0.04(-0.09%)
Nov 10, 2022	43.99	45.45	43.81	44.75	281,182	+2.16(+5.07%)
Nov 09, 2022	43.21	43.89	42.43	42.59	269,591	-0.83(-1.92%)
Nov 08, 2022	44.82	45.63	43.05	43.42	248,578	-1.63(-3.61%)
Nov 07, 2022	44.12	45.22	43.86	45.04	188,392	+1.16(+2.64%)
Nov 04, 2022	43.85	44.14	43.17	43.89	198,929	+0.43(+0.99%)
Nov 03, 2022	43.15	43.94	42.85	43.46	164,506	+0.08(+0.18%)
Nov 02, 2022	45.25	45.57	43.34	43.38	275,607	-2.12(-4.66%)
Nov 01, 2022	45.75	45.96	45.09	45.50	252,803	-0.15(-0.34%)
Oct 31, 2022	44.64	45.73	44.31	45.66	267,735	+0.75(+1.66%)
Oct 28, 2022	43.81	45.04	43.48	44.91	296,442	+1.38(+3.16%)
Oct 27, 2022	42.60	44.17	42.60	43.53	316,460	+0.90(+2.11%)
Oct 26, 2022	45.65	45.79	42.01	42.63	421,215	-3.83(-8.25%)
Oct 25, 2022	45.81	46.61	45.61	46.47	292,144	+0.73(+1.59%)
Oct 24, 2022	45.27	45.88	44.96	45.74	245,696	+0.91(+2.03%)
Oct 21, 2022	44.55	45.06	44.30	44.83	262,589	+0.55(+1.23%)
Oct 20, 2022	45.40	46.05	43.92	44.29	237,260	-1.11(-2.44%)
Oct 19, 2022	44.88	45.57	44.41	45.40	345,691	+0.20(+0.44%)
Oct 18, 2022	44.65	45.20	44.25	45.20	460,853	+1.28(+2.92%)
Oct 17, 2022	43.68	44.26	43.33	43.92	450,178	+0.55(+1.28%)
Oct 14, 2022	44.20	44.90	43.28	43.36	185,910	-0.86(-1.95%)
Oct 13, 2022	43.74	45.00	43.05	44.22	211,542	-0.04(-0.09%)
Oct 12, 2022	44.28	44.59	43.89	44.26	243,527	-0.04(-0.09%)
Oct 11, 2022	44.07	44.51	43.83	44.30	324,402	+0.04(+0.09%)
Oct 10, 2022	44.48	44.76	43.67	44.26	277,445	-0.13(-0.30%)
Oct 07, 2022	44.50	44.52	43.53	44.39	310,231	-0.33(-0.75%)
Oct 06, 2022	44.04	44.80	43.83	44.73	233,241	+0.66(+1.50%)
Oct 05, 2022	43.00	44.36	42.88	44.07	270,139	+0.66(+1.52%)
Oct 04, 2022	42.89	43.76	42.67	43.41	386,927	+1.09(+2.58%)

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.