Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	44.26	44.40	43.96	44.00	197,342	-0.51(-1.14%)
Dec 29, 2022	44.35	44.66	44.33	44.50	279,484	+0.67(+1.53%)
Dec 28, 2022	44.40	44.54	43.83	43.83	227,821	-0.46(-1.03%)
Dec 27, 2022	44.26	44.41	44.17	44.29	169,846	+0.09(+0.20%)
Dec 23, 2022	43.88	44.23	43.83	44.20	245,839	+0.20(+0.46%)
Dec 22, 2022	44.23	44.26	43.63	44.00	424,081	-0.40(-0.90%)
Dec 21, 2022	44.14	44.57	44.14	44.40	265,893	+0.54(+1.24%)
Dec 20, 2022	43.72	44.02	43.71	43.85	220,284	+0.07(+0.16%)
Dec 19, 2022	44.01	44.06	43.65	43.78	186,262	-0.08(-0.18%)
Dec 16, 2022	43.82	44.06	43.62	43.86	455,408	-0.45(-1.01%)
Dec 15, 2022	44.97	44.99	44.18	44.31	264,195	-1.21(-2.67%)
Dec 14, 2022	45.57	45.93	45.31	45.52	328,816	-0.03(-0.06%)
Dec 13, 2022	46.09	46.21	45.32	45.55	303,686	+0.72(+1.61%)
Dec 12, 2022	44.69	44.87	44.62	44.83	223,973	+0.09(+0.19%)
Dec 09, 2022	44.77	45.05	44.70	44.75	289,348	+0.06(+0.13%)
Dec 08, 2022	44.47	44.80	44.37	44.69	249,252	+0.10(+0.22%)
Dec 07, 2022	44.67	44.88	44.45	44.59	347,040	-0.03(-0.07%)
Dec 06, 2022	44.94	45.01	44.47	44.62	371,478	-0.33(-0.73%)
Dec 05, 2022	45.32	45.43	44.80	44.95	330,059	-0.41(-0.90%)
Dec 02, 2022	45.00	45.48	45.00	45.36	251,510	-0.01(-0.02%)
Dec 01, 2022	45.35	45.57	45.10	45.36	523,158	+0.49(+1.10%)
Nov 30, 2022	44.43	44.99	44.00	44.87	959,975	+0.90(+2.05%)
Nov 29, 2022	43.96	44.30	43.91	43.97	409,719	+0.06(+0.13%)
Nov 28, 2022	44.28	44.48	43.87	43.91	291,092	-0.63(-1.41%)
Nov 25, 2022	44.32	44.63	44.31	44.54	471,627	+0.28(+0.63%)
Nov 23, 2022	43.84	44.33	43.84	44.26	689,842	+0.46(+1.06%)
Nov 22, 2022	43.33	43.80	43.28	43.80	687,054	+0.65(+1.50%)
Nov 21, 2022	43.08	43.20	42.94	43.15	280,918	-0.25(-0.58%)
Nov 18, 2022	43.52	43.54	43.29	43.40	141,331	+0.10(+0.22%)
Nov 17, 2022	42.75	43.30	42.75	43.30	278,612	-0.02(-0.04%)
Nov 16, 2022	43.47	43.54	43.16	43.32	258,631	-0.02(-0.04%)
Nov 15, 2022	43.90	43.90	42.84	43.34	551,970	+0.27(+0.63%)
Nov 14, 2022	43.41	43.65	43.07	43.07	901,814	-0.54(-1.24%)
Nov 11, 2022	43.11	43.72	42.96	43.61	294,921	+0.83(+1.94%)
Nov 10, 2022	42.22	42.83	42.01	42.78	283,376	+2.22(+5.49%)
Nov 09, 2022	40.84	41.13	40.56	40.56	270,618	-0.56(-1.36%)
Nov 08, 2022	40.84	41.32	40.78	41.12	444,988	+0.45(+1.12%)
Nov 07, 2022	40.68	40.86	40.50	40.66	140,977	+0.16(+0.41%)
Nov 04, 2022	40.04	40.55	39.82	40.50	355,745	+1.78(+4.60%)
Nov 03, 2022	38.49	38.89	38.49	38.72	205,276	-0.41(-1.04%)
Nov 02, 2022	39.83		39.13	39.13	261,749	-0.74(-1.87%)
Nov 01, 2022	40.34	40.34	39.65	39.87	320,400	+0.32(+0.81%)
Oct 31, 2022	39.52	39.71	39.48	39.55	182,169	-0.46(-1.16%)
Oct 28, 2022	39.57	40.05	39.53	40.02	193,142	+0.41(+1.03%)
Oct 27, 2022	39.86	40.15	39.58	39.61	245,528	-0.32(-0.80%)
Oct 26, 2022	39.56	40.23	39.55	39.93	771,172	+0.39(+0.98%)
Oct 25, 2022	38.93	39.59	38.93	39.54	307,883	+0.88(+2.28%)
Oct 24, 2022	38.50	38.84	38.34	38.66	226,077	+0.32(+0.83%)
Oct 21, 2022	37.38	38.40	37.26	38.34	810,448	+0.65(+1.72%)
Oct 20, 2022	37.77	38.24	37.61	37.69	390,787	-0.10(-0.26%)
Oct 19, 2022	37.96	38.05	37.55	37.79	673,214	-0.64(-1.66%)
Oct 18, 2022	38.58	38.68	38.07	38.43	980,324	+0.52(+1.38%)
Oct 17, 2022	37.84	38.11	37.84	37.91	304,087	+1.16(+3.16%)
Oct 14, 2022	37.56	37.72	36.73	36.75	286,282	-0.56(-1.50%)
Oct 13, 2022	35.77	37.48	35.67	37.31	410,434	+1.00(+2.74%)
Oct 12, 2022	36.29	36.53	36.25	36.31	199,272	-0.04(-0.11%)
Oct 11, 2022	36.56	37.03	36.25	36.35	273,285	-0.45(-1.21%)
Oct 10, 2022	37.08	37.08	36.58	36.79	235,980	-0.17(-0.47%)
Oct 07, 2022	37.41	37.48	36.82	36.97	281,932	-0.68(-1.80%)
Oct 06, 2022	37.93	38.12	37.61	37.65	314,853	-0.85(-2.21%)
Oct 05, 2022	38.25	38.73	38.01	38.50	208,602	-0.54(-1.39%)
Oct 04, 2022	38.47	39.11	38.47	39.04	296,539	+1.70(+4.56%)

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.