Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	44.05	44.33	43.27	43.52	175,496	-0.93(-2.10%)
Dec 29, 2022	43.99	44.96	43.90	44.46	182,729	+0.85(+1.94%)
Dec 28, 2022	43.62	44.23	43.39	43.61	194,454	+0.17(+0.40%)
Dec 27, 2022	43.73	45.10	43.13	43.44	196,750	-0.08(-0.18%)
Dec 23, 2022	43.75	43.92	43.07	43.51	169,460	-0.11(-0.24%)
Dec 22, 2022	43.75	44.47	42.74	43.62	207,799	-0.31(-0.70%)
Dec 21, 2022	43.58	44.57	43.46	43.93	194,896	+0.90(+2.08%)
Dec 20, 2022	44.55	44.55	42.46	43.03	320,922	-1.54(-3.46%)
Dec 19, 2022	42.80	44.68	42.80	44.57	351,152	+1.70(+3.98%)
Dec 16, 2022	42.37	43.07	42.34	42.87	983,067	-0.03(-0.07%)
Dec 15, 2022	43.86	44.01	42.86	42.90	259,523	-1.30(-2.94%)
Dec 14, 2022	45.20	45.79	43.76	44.20	348,210	-1.02(-2.26%)
Dec 13, 2022	47.28	47.90	45.08	45.22	319,405	-0.88(-1.90%)
Dec 12, 2022	46.73	47.03	45.64	46.09	225,039	-0.50(-1.07%)
Dec 09, 2022	47.43	47.43	46.14	46.60	389,649	-0.76(-1.61%)
Dec 08, 2022	46.61	47.60	46.22	47.36	221,246	+0.81(+1.74%)
Dec 07, 2022	46.02	46.77	45.62	46.55	290,648	+0.47(+1.02%)
Dec 06, 2022	45.22	46.17	44.13	46.08	245,164	+0.65(+1.42%)
Dec 05, 2022	44.63	45.69	43.82	45.43	398,531	+0.52(+1.16%)
Dec 02, 2022	43.75	44.94	43.03	44.91	216,248	+0.92(+2.09%)
Dec 01, 2022	43.68	44.54	43.44	43.99	239,691	+0.47(+1.08%)
Nov 30, 2022	43.91	43.91	42.34	43.52	355,316	-0.48(-1.09%)
Nov 29, 2022	44.68	45.10	43.91	44.00	249,065	-0.93(-2.07%)
Nov 28, 2022	43.85	44.97	42.70	44.93	249,423	+0.74(+1.67%)
Nov 25, 2022	43.84	44.51	43.25	44.19	114,749	+0.37(+0.85%)
Nov 23, 2022	44.33	44.44	43.52	43.82	155,208	-0.51(-1.14%)
Nov 22, 2022	44.37	45.23	43.59	44.33	187,877	+0.45(+1.03%)
Nov 21, 2022	42.46	43.95	42.21	43.88	249,192	+1.52(+3.59%)
Nov 18, 2022	43.24	43.25	41.95	42.35	429,549	+0.04(+0.09%)
Nov 17, 2022	42.69	42.88	41.90	42.32	431,168	-0.78(-1.80%)
Nov 16, 2022	43.31	43.54	42.44	43.09	422,805	-0.81(-1.85%)
Nov 15, 2022	45.02	45.32	43.80	43.91	307,566	-0.18(-0.41%)
Nov 14, 2022	44.68	45.35	44.08	44.09	231,740	-0.67(-1.50%)
Nov 11, 2022	44.66	45.71	43.77	44.76	212,867	-0.04(-0.09%)
Nov 10, 2022	44.04	45.50	43.86	44.80	280,878	+2.16(+5.07%)
Nov 09, 2022	43.25	43.93	42.48	42.63	269,300	-0.83(-1.92%)
Nov 08, 2022	44.87	45.68	43.09	43.46	248,310	-1.63(-3.61%)
Nov 07, 2022	44.16	45.26	43.91	45.09	188,188	+1.16(+2.64%)
Nov 04, 2022	43.90	44.19	43.22	43.93	198,714	+0.43(+0.99%)
Nov 03, 2022	43.20	43.99	42.90	43.50	164,328	+0.08(+0.18%)
Nov 02, 2022	45.30	45.62	43.39	43.43	275,309	-2.12(-4.67%)
Nov 01, 2022	45.80	46.01	45.14	45.55	252,529	-0.15(-0.33%)
Oct 31, 2022	44.69	45.78	44.36	45.70	267,445	+0.75(+1.66%)
Oct 28, 2022	43.86	45.09	43.53	44.96	296,121	+1.38(+3.16%)
Oct 27, 2022	42.64	44.22	42.64	43.58	316,118	+0.90(+2.11%)
Oct 26, 2022	45.70	45.84	42.05	42.68	420,759	-3.84(-8.25%)
Oct 25, 2022	45.86	46.66	45.66	46.52	291,829	+0.73(+1.59%)
Oct 24, 2022	45.32	45.93	45.01	45.79	245,430	+0.91(+2.03%)
Oct 21, 2022	44.59	45.11	44.35	44.88	262,305	+0.55(+1.23%)
Oct 20, 2022	45.45	46.10	43.96	44.34	237,003	-1.11(-2.44%)
Oct 19, 2022	44.93	45.62	44.46	45.45	345,318	+0.20(+0.44%)
Oct 18, 2022	44.70	45.25	44.30	45.25	460,355	+1.28(+2.92%)
Oct 17, 2022	43.72	44.31	43.38	43.96	449,691	+0.56(+1.28%)
Oct 14, 2022	44.25	44.95	43.33	43.41	185,709	-0.86(-1.95%)
Oct 13, 2022	43.79	45.04	43.10	44.27	211,313	-0.04(-0.09%)
Oct 12, 2022	44.33	44.64	43.94	44.31	243,263	-0.04(-0.09%)
Oct 11, 2022	44.12	44.56	43.88	44.35	324,051	+0.04(+0.09%)
Oct 10, 2022	44.53	44.80	43.71	44.31	277,145	-0.13(-0.30%)
Oct 07, 2022	44.55	44.57	43.58	44.44	309,895	-0.34(-0.75%)
Oct 06, 2022	44.09	44.85	43.88	44.78	232,989	+0.66(+1.50%)
Oct 05, 2022	43.04	44.41	42.93	44.12	269,847	+0.66(+1.52%)
Oct 04, 2022	42.94	43.81	42.72	43.46	386,509	+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.