Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	43.81	44.00	43.45	43.61	440,217	-0.46(-1.04%)
Dec 29, 2022	43.94	44.20	43.94	44.07	632,357	+0.41(+0.94%)
Dec 28, 2022	44.24	44.38	43.64	43.66	594,096	-0.65(-1.46%)
Dec 27, 2022	44.18	44.36	44.12	44.31	1,075,920	+0.10(+0.22%)
Dec 23, 2022	43.65	44.21	43.63	44.21	1,076,365	+0.61(+1.40%)
Dec 22, 2022	43.88	43.88	43.11	43.60	1,060,160	-0.35(-0.80%)
Dec 21, 2022	43.71	44.01	43.58	43.96	519,307	+0.65(+1.49%)
Dec 20, 2022	43.26	43.54	43.19	43.31	659,975	+0.04(+0.09%)
Dec 19, 2022	43.71	43.73	43.19	43.27	1,001,026	-0.21(-0.48%)
Dec 16, 2022	43.89	43.90	43.34	43.48	1,150,123	-0.85(-1.91%)
Dec 15, 2022	44.78	44.78	44.15	44.33	1,765,951	-0.81(-1.79%)
Dec 14, 2022	45.30	45.51	44.84	45.14	493,357	-0.13(-0.29%)
Dec 13, 2022	45.80	45.86	45.01	45.27	2,068,712	+0.45(+1.01%)
Dec 12, 2022	44.27	44.81	43.77	44.81	2,562,816	+0.56(+1.28%)
Dec 09, 2022	44.37	44.63	44.24	44.25	471,579	-0.31(-0.70%)
Dec 08, 2022	44.50	44.61	44.32	44.56	476,091	+0.25(+0.57%)
Dec 07, 2022	44.36	44.61	44.24	44.31	480,610	+0.03(+0.06%)
Dec 06, 2022	44.43	44.61	44.08	44.28	527,990	-0.05(-0.11%)
Dec 05, 2022	44.85	45.04	44.29	44.32	1,026,584	-0.70(-1.55%)
Dec 02, 2022	44.87	45.12	44.70	45.02	489,570	-0.24(-0.54%)
Dec 01, 2022	45.39	45.64	45.17	45.27	410,258	+0.18(+0.40%)
Nov 30, 2022	44.42	45.14	44.17	45.09	288,580	+1.04(+2.37%)
Nov 29, 2022	44.20	44.28	44.00	44.04	389,895	-0.25(-0.57%)
Nov 28, 2022	44.52	44.62	44.18	44.30	432,985	-0.50(-1.11%)
Nov 25, 2022	44.56	44.88	44.56	44.80	197,069	+0.21(+0.46%)
Nov 23, 2022	44.11	44.59	44.07	44.59	912,516	+0.43(+0.98%)
Nov 22, 2022	43.86	44.16	43.82	44.16	2,150,277	+0.47(+1.08%)
Nov 21, 2022	43.52	43.75	43.41	43.68	424,773	-0.01(-0.02%)
Nov 18, 2022	43.39	43.76	43.39	43.69	259,166	+0.40(+0.93%)
Nov 17, 2022	43.29	43.38	43.04	43.29	423,013	-0.44(-1.01%)
Nov 16, 2022	43.71	43.84	43.54	43.73	333,399	+0.10(+0.24%)
Nov 15, 2022	43.82	43.89	43.28	43.63	271,095	+0.35(+0.80%)
Nov 14, 2022	43.49	43.80	43.21	43.28	349,181	-0.44(-1.01%)
Nov 11, 2022	43.63	43.76	43.31	43.72	517,410	+0.37(+0.85%)
Nov 10, 2022	42.70	43.36	42.47	43.36	406,531	+1.89(+4.56%)
Nov 09, 2022	41.97	42.15	41.46	41.46	401,272	-0.64(-1.52%)
Nov 08, 2022	41.84	42.25	41.70	42.10	833,978	+0.33(+0.79%)
Nov 07, 2022	42.08	42.08	41.50	41.77	695,453	-0.15(-0.36%)
Nov 04, 2022	41.87	42.13	41.43	41.92	529,222	+0.81(+1.97%)
Nov 03, 2022	40.81	41.42	40.72	41.12	465,082	-0.06(-0.14%)
Nov 02, 2022	41.65		41.16	41.17	307,558	-0.56(-1.33%)
Nov 01, 2022	41.98	41.99	41.53	41.73	329,851	+0.25(+0.61%)
Oct 31, 2022	41.33	41.54	41.18	41.47	477,167	-0.08(-0.18%)
Oct 28, 2022	41.07	41.57	41.07	41.55	356,993	+0.58(+1.42%)
Oct 27, 2022	41.00	41.39	40.82	40.97	539,971	+0.21(+0.51%)
Oct 26, 2022	40.60	40.96	40.42	40.76	1,115,127	+0.42(+1.05%)
Oct 25, 2022	39.89	40.36	39.82	40.33	1,242,591	+0.59(+1.49%)
Oct 24, 2022	39.76	39.96	39.50	39.74	462,652	-0.04(-0.09%)
Oct 21, 2022	39.10	39.90	38.97	39.78	470,134	+0.56(+1.44%)
Oct 20, 2022	39.68	39.74	39.07	39.21	647,915	-0.37(-0.93%)
Oct 19, 2022	39.59	39.79	39.34	39.58	260,490	-0.21(-0.52%)
Oct 18, 2022	39.91	40.02	39.43	39.79	408,061	+0.42(+1.08%)
Oct 17, 2022	39.14	39.57	39.06	39.37	430,282	+0.87(+2.25%)
Oct 14, 2022	39.37	39.46	38.39	38.50	714,612	-0.66(-1.68%)
Oct 13, 2022	37.77	39.23	37.60	39.16	497,706	+0.98(+2.56%)
Oct 12, 2022	38.61	38.66	38.18	38.18	661,033	-0.52(-1.34%)
Oct 11, 2022	38.82	39.20	38.60	38.70	326,251	-0.27(-0.70%)
Oct 10, 2022	39.23	39.33	38.93	38.97	395,464	-0.27(-0.70%)
Oct 07, 2022	39.71	39.71	39.05	39.24	503,958	-0.60(-1.51%)
Oct 06, 2022	40.48	40.48	39.74	39.85	532,073	-0.85(-2.08%)
Oct 05, 2022	40.80	40.97	40.25	40.69	521,431	-0.56(-1.35%)
Oct 04, 2022	40.93	41.30	40.79	41.25	648,957	+1.00(+2.48%)

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.