Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022				45.04	0	+0.05(+0.11%)
Dec 29, 2022	45.47	46.36	44.99	44.99	120,943	-0.48(-1.06%)
Dec 28, 2022	45.40	46.07	44.86	45.47	91,285	+0.15(+0.33%)
Dec 23, 2022				45.32	0	+0.01(+0.02%)
Dec 22, 2022	44.81	45.34	43.80	45.31	119,683	+0.21(+0.47%)
Dec 21, 2022	45.12	45.64	44.96	45.10	86,561	+0.32(+0.71%)
Dec 20, 2022	43.60	45.14	43.39	44.78	213,817	+1.18(+2.71%)
Dec 19, 2022	44.33	44.33	43.51	43.60	161,528	-1.15(-2.57%)
Dec 16, 2022	43.75	44.99	43.57	44.75	109,614	+0.71(+1.61%)
Dec 15, 2022	45.76	45.80	43.98	44.04	56,220	-1.96(-4.26%)
Dec 14, 2022	45.59	46.37	45.15	46.00	29,486	+0.47(+1.03%)
Dec 13, 2022	47.25	47.73	45.25	45.53	78,598	-0.46(-1.00%)
Dec 12, 2022	47.03	47.03	45.94	45.99	90,597	-1.30(-2.75%)
Dec 09, 2022	47.25	47.93	46.96	47.29	111,596	+0.44(+0.94%)
Dec 08, 2022	46.06	47.25	45.48	46.85	168,582	+0.73(+1.58%)
Dec 07, 2022	46.37	47.25	45.67	46.12	98,451	+0.07(+0.15%)
Dec 06, 2022	46.72	47.33	45.91	46.05	74,658	-0.40(-0.86%)
Dec 05, 2022	48.39	48.56	46.45	46.45	30,111	-2.11(-4.35%)
Dec 02, 2022	48.50	49.46	48.10	48.56	45,622	-0.29(-0.59%)
Dec 01, 2022	49.38	49.92	48.49	48.85	33,565	+0.82(+1.71%)
Nov 30, 2022	47.34	48.15	46.02	48.03	47,141	+0.60(+1.27%)
Nov 29, 2022	47.59	48.64	47.32	47.43	22,274	+0.43(+0.91%)
Nov 28, 2022	48.90	48.90	46.74	47.00	22,614	-2.03(-4.14%)
Nov 25, 2022	49.67	49.67	49.03	49.03	4,908	-0.72(-1.45%)
Nov 24, 2022	49.58	50.19	49.22	49.75	38,169	+0.32(+0.65%)
Nov 23, 2022	49.39	49.89	49.09	49.43	30,066	-0.10(-0.20%)
Nov 22, 2022	48.27	49.69	48.27	49.53	29,670	+1.38(+2.87%)
Nov 21, 2022	48.65	48.65	47.30	48.15	62,627	-0.72(-1.47%)
Nov 18, 2022	49.21	50.35	48.72	48.87	29,707	+0.03(+0.06%)
Nov 17, 2022	48.82	49.71	48.43	48.84	21,950	-0.62(-1.25%)
Nov 16, 2022	49.50	49.90	49.05	49.46	18,731	-0.48(-0.96%)
Nov 15, 2022	49.52	49.97	48.19	49.94	66,912	+0.72(+1.46%)
Nov 14, 2022	50.75	50.75	49.11	49.22	45,692	-1.88(-3.68%)
Nov 11, 2022	50.75	51.50	49.96	51.10	35,761	+0.66(+1.31%)
Nov 10, 2022	50.00	51.38	49.44	50.44	50,645	+1.54(+3.15%)
Nov 09, 2022	50.62	50.90	48.74	48.90	36,865	-2.04(-4.00%)
Nov 08, 2022	49.46	52.14	49.46	50.94	30,523	+1.32(+2.66%)
Nov 07, 2022	49.83	50.75	49.23	49.62	31,195	+0.10(+0.20%)
Nov 04, 2022	47.40	49.68	47.13	49.52	32,390	+2.22(+4.69%)
Nov 03, 2022	47.10	47.91	46.52	47.30	25,662	-0.09(-0.19%)
Nov 02, 2022	49.74	49.93	47.25	47.39	35,761	-2.83(-5.64%)
Nov 01, 2022	49.83	50.39	49.48	50.22	14,641	+1.39(+2.85%)
Oct 31, 2022	48.64	49.65	48.45	48.83	19,154	+0.31(+0.64%)
Oct 28, 2022	47.53	48.82	47.13	48.52	17,986	+1.09(+2.30%)
Oct 27, 2022	49.01	50.05	47.03	47.43	39,974	-1.39(-2.85%)
Oct 26, 2022	47.76	50.44	47.76	48.82	41,383	+1.31(+2.76%)
Oct 25, 2022	45.65	47.52	45.64	47.51	33,184	+2.02(+4.44%)
Oct 24, 2022	45.93	46.05	44.99	45.49	18,028	+0.12(+0.26%)
Oct 21, 2022	44.60	45.65	43.54	45.37	21,671	+0.71(+1.59%)
Oct 20, 2022	44.35	45.29	44.22	44.66	35,216	+0.31(+0.70%)
Oct 19, 2022	45.32	45.41	43.85	44.35	23,643	-1.15(-2.53%)
Oct 18, 2022	44.70	45.97	44.70	45.50	13,778	+0.95(+2.13%)
Oct 17, 2022	44.49	46.09	43.99	44.55	35,387	+0.45(+1.02%)
Oct 14, 2022	44.74	45.82	43.59	44.10	22,810	-0.51(-1.14%)
Oct 13, 2022	42.78	45.12	41.60	44.61	41,428	+0.70(+1.59%)
Oct 12, 2022	46.45	46.51	43.67	43.91	29,175	-2.56(-5.51%)
Oct 11, 2022	45.12	46.87	43.87	46.47	42,375	+0.37(+0.80%)
Oct 07, 2022				46.10	0	-2.67(-5.47%)
Oct 06, 2022	47.29	48.95	47.29	48.77	18,037	+0.90(+1.88%)
Oct 05, 2022	48.71	49.15	47.64	47.87	12,708	-1.64(-3.31%)
Oct 04, 2022	49.49	49.71	49.01	49.51	19,545	+1.64(+3.43%)

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.