Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.11	47.18	46.54	46.86	77,015	-0.53(-1.13%)
Dec 29, 2022	46.75	47.58	46.73	47.39	161,231	+1.03(+2.22%)
Dec 28, 2022	47.31	47.41	46.36	46.36	91,790	-0.85(-1.80%)
Dec 27, 2022	47.19	47.50	47.00	47.21	72,711	-0.10(-0.20%)
Dec 23, 2022	46.72	47.31	46.53	47.31	77,722	+0.36(+0.77%)
Dec 22, 2022	47.15	47.15	46.32	46.94	103,300	-0.36(-0.77%)
Dec 21, 2022	46.92	47.43	46.92	47.31	75,990	+1.06(+2.29%)
Dec 20, 2022	46.07	46.42	46.04	46.25	117,420	-0.18(-0.39%)
Dec 19, 2022	46.58	46.83	46.10	46.43	161,043	+0.07(+0.14%)
Dec 16, 2022	46.56	46.69	45.79	46.36	199,722	-0.83(-1.76%)
Dec 15, 2022	48.38	48.40	47.06	47.19	142,636	-1.65(-3.38%)
Dec 14, 2022	49.04	49.52	48.48	48.84	96,378	-0.06(-0.12%)
Dec 13, 2022	49.82	49.89	48.62	48.90	125,562	+0.23(+0.47%)
Dec 12, 2022	48.21	48.68	48.04	48.67	152,802	-0.39(-0.80%)
Dec 09, 2022	48.62	49.47	48.61	49.06	97,451	+0.41(+0.84%)
Dec 08, 2022	48.67	48.87	48.47	48.65	83,118	-0.29(-0.58%)
Dec 07, 2022	48.93	49.32	48.72	48.94	87,723	-0.43(-0.87%)
Dec 06, 2022	50.34	50.46	49.21	49.37	151,925	-0.65(-1.30%)
Dec 05, 2022	50.44	50.56	49.83	50.01	109,775	-1.14(-2.24%)
Dec 02, 2022	51.15	51.45	51.00	51.16	126,298	+0.16(+0.32%)
Dec 01, 2022	51.05	51.38	50.80	51.00	95,390	+0.70(+1.38%)
Nov 30, 2022	49.83	50.35	48.95	50.30	88,839	+0.46(+0.92%)
Nov 29, 2022	49.61	49.99	49.56	49.84	73,792	+0.37(+0.75%)
Nov 28, 2022	50.16	50.42	49.46	49.47	98,061	-0.95(-1.89%)
Nov 25, 2022	50.27	50.57	50.07	50.42	75,341	+0.29(+0.57%)
Nov 23, 2022	49.68	50.20	49.68	50.14	88,402	+0.47(+0.94%)
Nov 22, 2022	49.11	49.83	49.04	49.67	95,247	+0.89(+1.82%)
Nov 21, 2022	48.62	49.01	48.45	48.78	113,402	-0.61(-1.23%)
Nov 18, 2022	49.44	49.58	48.97	49.39	103,681	+0.55(+1.13%)
Nov 17, 2022	47.44	48.90	47.43	48.84	140,193	+0.56(+1.16%)
Nov 16, 2022	48.77	48.80	47.94	48.28	106,673	-0.60(-1.23%)
Nov 15, 2022	49.80	49.86	48.48	48.88	113,647	+0.03(+0.06%)
Nov 14, 2022	48.96	49.37	48.83	48.85	172,934	-0.14(-0.29%)
Nov 11, 2022	48.13	49.16	48.03	48.99	158,819	+2.11(+4.49%)
Nov 10, 2022	46.74	47.34	46.39	46.89	146,838	+2.83(+6.43%)
Nov 09, 2022	44.39	44.69	43.83	44.06	99,023	-0.87(-1.93%)
Nov 08, 2022	44.42	45.50	44.36	44.92	147,734	+0.86(+1.95%)
Nov 07, 2022	43.83	44.31	43.70	44.07	115,277	+0.60(+1.38%)
Nov 04, 2022	43.04	43.47	42.56	43.47	141,101	+1.40(+3.33%)
Nov 03, 2022	41.67	42.32	41.45	42.06	151,997	+0.12(+0.30%)
Nov 02, 2022	42.55		41.80	41.94	148,681	-0.86(-2.00%)
Nov 01, 2022	43.15	43.38	42.66	42.80	147,894	+0.86(+2.05%)
Oct 31, 2022	41.73	42.31	41.58	41.94	126,838	-0.39(-0.92%)
Oct 28, 2022	41.49	42.33	41.43	42.33	101,752	+1.00(+2.42%)
Oct 27, 2022	41.48	41.93	41.26	41.33	125,574	-0.37(-0.89%)
Oct 26, 2022	41.40	42.37	41.32	41.70	146,587	-0.48(-1.13%)
Oct 25, 2022	41.35	42.20	41.33	42.18	146,468	+1.25(+3.05%)
Oct 24, 2022	40.92	41.20	40.58	40.93	140,351	+0.63(+1.56%)
Oct 21, 2022	39.25	40.43	39.14	40.30	105,166	+0.71(+1.81%)
Oct 20, 2022	39.75	40.37	39.48	39.59	139,553	-0.39(-0.98%)
Oct 19, 2022	40.74	40.89	39.69	39.98	125,897	-1.29(-3.12%)
Oct 18, 2022	41.97	41.99	40.75	41.26	192,574	+0.75(+1.86%)
Oct 17, 2022	40.82	41.18	40.50	40.51	231,407	+1.22(+3.11%)
Oct 14, 2022	40.19	40.42	39.16	39.29	144,740	-0.67(-1.67%)
Oct 13, 2022	38.29	40.20	37.97	39.96	197,889	+1.92(+5.05%)
Oct 12, 2022	37.75	38.24	37.54	38.04	152,929	-0.14(-0.37%)
Oct 11, 2022	38.55	39.10	38.09	38.18	183,430	-1.00(-2.55%)
Oct 10, 2022	39.42	39.46	38.82	39.17	136,529	+0.00(+0.00%)
Oct 07, 2022	39.65	39.69	39.01	39.17	125,885	-1.29(-3.18%)
Oct 06, 2022	40.54	40.82	40.26	40.46	142,115	-0.34(-0.82%)
Oct 05, 2022	40.57	41.02	40.19	40.80	154,291	-1.04(-2.50%)
Oct 04, 2022	40.92	41.89	40.92	41.84	226,685	+2.43(+6.17%)

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.