Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.17	45.96	44.54	44.71	46,104	-0.65(-1.42%)
Dec 29, 2022	45.08	45.93	44.60	45.36	39,984	+0.86(+1.94%)
Dec 28, 2022	45.68	46.48	44.36	44.50	62,851	-1.31(-2.86%)
Dec 27, 2022	45.69	46.31	45.43	45.81	46,654	+0.38(+0.84%)
Dec 23, 2022	45.30	45.63	45.10	45.43	33,010	+0.18(+0.39%)
Dec 22, 2022	46.27	46.27	44.47	45.25	47,449	-1.49(-3.18%)
Dec 21, 2022	46.33	47.12	46.09	46.74	56,208	+1.17(+2.58%)
Dec 20, 2022	44.74	46.20	43.94	45.57	41,524	+0.52(+1.15%)
Dec 19, 2022	44.53	45.53	44.49	45.05	49,306	+0.59(+1.32%)
Dec 16, 2022	44.03	45.27	43.71	44.46	284,538	-0.50(-1.11%)
Dec 15, 2022	47.00	47.00	44.26	44.96	84,678	-2.62(-5.51%)
Dec 14, 2022	47.56	48.41	46.59	47.58	74,145	+0.29(+0.62%)
Dec 13, 2022	48.84	48.93	46.20	47.29	93,917	-0.12(-0.25%)
Dec 12, 2022	46.82	48.72	46.56	47.41	56,089	+0.71(+1.53%)
Dec 09, 2022	48.16	48.53	46.55	46.69	52,920	-1.47(-3.05%)
Dec 08, 2022	48.06	49.03	47.95	48.16	57,025	+0.43(+0.90%)
Dec 07, 2022	48.82	48.93	47.56	47.73	44,661	-1.37(-2.79%)
Dec 06, 2022	47.56	49.12	47.56	49.10	55,625	+1.60(+3.38%)
Dec 05, 2022	49.28	49.28	47.41	47.49	64,069	-1.90(-3.84%)
Dec 02, 2022	47.22	50.11	47.22	49.39	57,277	+1.69(+3.55%)
Dec 01, 2022	48.64	48.64	47.01	47.70	105,331	-0.97(-2.00%)
Nov 30, 2022	47.42	49.02	46.62	48.67	355,055	+1.69(+3.59%)
Nov 29, 2022	47.37	48.12	46.63	46.99	69,913	+0.02(+0.04%)
Nov 28, 2022	48.70	48.70	46.88	46.97	51,927	-1.91(-3.91%)
Nov 25, 2022	48.12	49.57	47.88	48.88	26,065	+0.76(+1.58%)
Nov 23, 2022	48.64	49.01	47.83	48.12	60,588	-0.63(-1.30%)
Nov 22, 2022	48.18	49.57	48.02	48.75	128,232	+1.16(+2.44%)
Nov 21, 2022	50.44	50.67	47.51	47.59	87,945	-3.47(-6.79%)
Nov 18, 2022	52.60	52.60	49.91	51.06	77,301	+0.13(+0.25%)
Nov 17, 2022	51.30	51.30	49.65	50.93	86,448	-0.88(-1.69%)
Nov 16, 2022	50.19	52.05	49.84	51.81	69,186	+1.66(+3.30%)
Nov 15, 2022	52.52	52.52	48.64	50.15	100,286	-3.81(-7.06%)
Nov 14, 2022	54.11	55.39	53.65	53.96	122,746	-0.20(-0.38%)
Nov 11, 2022	54.98	55.85	52.90	54.17	92,244	-0.52(-0.94%)
Nov 10, 2022	52.90	54.77	51.43	54.69	195,758	+4.01(+7.92%)
Nov 09, 2022	50.80	52.26	50.18	50.67	121,624	-0.15(-0.29%)
Nov 08, 2022	49.35	51.02	49.05	50.82	170,219	+1.47(+2.98%)
Nov 07, 2022	49.47	49.76	48.40	49.35	103,622	+0.08(+0.16%)
Nov 04, 2022	48.11	50.05	47.17	49.27	70,709	+2.15(+4.57%)
Nov 03, 2022	44.68	47.87	44.65	47.12	66,735	+1.82(+4.02%)
Nov 02, 2022	48.90	48.90	45.23	45.29	70,285	-4.05(-8.21%)
Nov 01, 2022	48.07	50.13	46.98	49.35	73,563	+1.70(+3.56%)
Oct 31, 2022	46.30	47.93	45.33	47.65	56,738	+0.94(+2.00%)
Oct 28, 2022	45.48	46.95	44.77	46.72	48,823	+1.60(+3.54%)
Oct 27, 2022	45.35	46.00	44.41	45.12	39,828	-0.12(-0.26%)
Oct 26, 2022	44.52	46.24	43.78	45.23	63,779	+1.14(+2.59%)
Oct 25, 2022	42.93	44.30	42.93	44.09	57,937	+0.91(+2.10%)
Oct 24, 2022	43.86	43.86	42.24	43.19	47,802	-0.30(-0.69%)
Oct 21, 2022	41.39	44.46	41.39	43.49	111,433	+2.08(+5.01%)
Oct 20, 2022	42.16	42.93	41.14	41.42	41,026	-0.93(-2.19%)
Oct 19, 2022	41.35	42.41	41.12	42.34	62,234	+0.64(+1.54%)
Oct 18, 2022	41.89	42.17	39.17	41.70	61,241	+0.41(+0.99%)
Oct 17, 2022	40.33	41.48	40.33	41.29	56,075	+1.68(+4.23%)
Oct 14, 2022	40.53	40.79	38.92	39.61	65,702	-0.53(-1.31%)
Oct 13, 2022	37.39	40.25	37.39	40.14	69,745	+2.03(+5.32%)
Oct 12, 2022	38.23	38.59	37.87	38.11	28,948	-0.17(-0.43%)
Oct 11, 2022	37.79	38.77	37.66	38.28	53,061	+0.12(+0.31%)
Oct 10, 2022	37.23	38.27	37.13	38.16	25,995	+1.00(+2.70%)
Oct 07, 2022	37.58	37.70	36.66	37.16	35,900	-0.65(-1.73%)
Oct 06, 2022	37.62	38.07	37.37	37.81	26,113	-0.06(-0.15%)
Oct 05, 2022	37.59	38.12	37.06	37.87	29,825	-0.40(-1.04%)
Oct 04, 2022	37.45	38.53	36.84	38.27	49,431	+1.68(+4.58%)

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.