Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.50	45.67	45.06	45.53	492,225	-0.20(-0.44%)
Dec 29, 2022	44.83	46.00	44.47	45.73	339,579	+0.91(+2.03%)
Dec 28, 2022	45.24	45.69	44.81	44.82	356,080	-0.67(-1.47%)
Dec 27, 2022	45.93	46.20	45.48	45.49	298,705	-0.25(-0.55%)
Dec 23, 2022	45.29	45.86	44.96	45.74	291,720	+0.48(+1.06%)
Dec 22, 2022	46.16	46.16	45.11	45.26	359,134	-1.33(-2.85%)
Dec 21, 2022	45.62	46.62	45.19	46.59	363,405	+1.63(+3.63%)
Dec 20, 2022	44.51	45.58	44.32	44.96	593,262	+0.46(+1.03%)
Dec 19, 2022	44.02	44.91	43.51	44.50	515,955	+0.69(+1.57%)
Dec 16, 2022	43.66	44.15	43.39	43.81	1,792,157	-0.25(-0.57%)
Dec 15, 2022	45.15	45.15	43.92	44.06	547,140	-1.50(-3.29%)
Dec 14, 2022	46.09	46.55	45.17	45.56	596,473	-0.55(-1.19%)
Dec 13, 2022	47.58	47.67	46.00	46.11	741,718	-0.35(-0.75%)
Dec 12, 2022	45.99	47.12	45.62	46.46	582,296	+0.17(+0.37%)
Dec 09, 2022	47.00	47.29	46.22	46.29	463,915	-1.08(-2.28%)
Dec 08, 2022	47.89	48.57	47.34	47.37	487,023	-0.11(-0.23%)
Dec 07, 2022	47.31	47.99	46.77	47.48	470,258	-0.07(-0.15%)
Dec 06, 2022	47.37	48.04	46.78	47.55	418,086	+0.08(+0.17%)
Dec 05, 2022	47.30	47.86	46.60	47.47	703,016	-0.30(-0.63%)
Dec 02, 2022	47.57	48.31	46.87	47.77	503,574	-0.23(-0.48%)
Dec 01, 2022	47.99	49.12	47.69	48.00	559,298	-0.13(-0.27%)
Nov 30, 2022	46.26	48.13	46.22	48.13	626,076	+1.97(+4.27%)
Nov 29, 2022	45.55	46.65	43.81	46.16	417,532	+0.43(+0.94%)
Nov 28, 2022	46.25	46.55	45.57	45.73	557,872	-0.64(-1.38%)
Nov 25, 2022	46.60	47.10	46.17	46.37	259,140	-0.38(-0.81%)
Nov 23, 2022	46.87	47.17	46.59	46.75	288,828	-0.41(-0.87%)
Nov 22, 2022	45.97	47.48	44.99	47.16	388,944	+1.56(+3.42%)
Nov 21, 2022	46.14	46.14	44.86	45.60	487,567	-0.74(-1.60%)
Nov 18, 2022	46.70	46.82	46.00	46.34	386,061	+0.49(+1.07%)
Nov 17, 2022	44.69	45.86	44.23	45.85	327,063	+0.71(+1.57%)
Nov 16, 2022	45.50	46.13	44.60	45.14	353,756	-0.89(-1.93%)
Nov 15, 2022	45.24	46.61	45.24	46.03	460,769	+0.61(+1.34%)
Nov 14, 2022	44.80	46.30	44.72	45.42	534,665	+0.36(+0.80%)
Nov 11, 2022	44.47	45.12	44.02	45.06	495,873	+0.59(+1.33%)
Nov 10, 2022	42.43	44.51	42.17	44.47	734,909	+3.26(+7.91%)
Nov 09, 2022	41.26	42.12	41.14	41.21	383,153	-0.42(-1.01%)
Nov 08, 2022	40.67	41.77	40.39	41.63	384,825	+1.10(+2.71%)
Nov 07, 2022	39.83	40.83	39.50	40.53	410,557	+0.73(+1.83%)
Nov 04, 2022	40.18	40.34	38.71	39.80	345,809	-0.05(-0.13%)
Nov 03, 2022	41.24	41.37	39.37	39.85	415,700	-1.31(-3.18%)
Nov 02, 2022	40.91			41.16	869,476	+1.78(+4.52%)
Nov 01, 2022	39.94	40.28	39.20	39.38	652,036	-0.19(-0.48%)
Oct 31, 2022	39.77	40.07	39.31	39.57	365,654	-0.12(-0.30%)
Oct 28, 2022	39.74	40.41	39.14	39.69	428,793	-0.11(-0.28%)
Oct 27, 2022	40.24	41.08	39.74	39.80	411,476	-0.31(-0.77%)
Oct 26, 2022	40.47	40.94	40.03	40.11	378,949	-0.05(-0.12%)
Oct 25, 2022	40.25	41.10	40.07	40.16	543,043	+0.05(+0.12%)
Oct 24, 2022	40.52	40.78	39.73	40.11	418,097	-0.33(-0.82%)
Oct 21, 2022	39.16	40.71	38.81	40.44	514,247	+1.43(+3.67%)
Oct 20, 2022	38.49	39.79	38.16	39.01	392,615	+0.74(+1.93%)
Oct 19, 2022	38.73	38.98	37.66	38.27	275,140	-0.64(-1.64%)
Oct 18, 2022	38.43	38.98	38.21	38.91	329,739	+0.87(+2.29%)
Oct 17, 2022	37.35	38.28	37.35	38.04	305,686	+1.20(+3.26%)
Oct 14, 2022	36.83	37.40	36.58	36.84	276,054	-0.16(-0.43%)
Oct 13, 2022	36.36	37.52	35.82	37.00	336,926	+0.20(+0.54%)
Oct 12, 2022	36.58	37.23	36.40	36.80	287,469	+0.28(+0.77%)
Oct 11, 2022	35.31	36.76	35.23	36.52	413,256	+1.32(+3.75%)
Oct 10, 2022	35.33	35.87	34.96	35.20	327,504	-0.13(-0.37%)
Oct 07, 2022	35.92	36.08	35.06	35.33	489,421	-0.89(-2.46%)
Oct 06, 2022	36.22	36.75	36.03	36.22	241,346	+0.03(+0.08%)
Oct 05, 2022	35.79	36.40	35.54	36.19	307,504	-0.11(-0.30%)
Oct 04, 2022	35.32	36.63	35.32	36.30	417,828	+1.27(+3.63%)

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.