Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	42.45	42.77	42.09	42.34	468,469	-0.36(-0.85%)
Dec 29, 2022	42.41	42.74	42.35	42.70	334,151	+0.63(+1.50%)
Dec 28, 2022	42.54	42.81	42.02	42.08	356,422	-0.32(-0.75%)
Dec 27, 2022	42.32	42.76	42.18	42.39	197,322	+0.02(+0.04%)
Dec 23, 2022	42.21	42.45	41.80	42.38	331,689	+0.27(+0.65%)
Dec 22, 2022	42.29	42.33	41.62	42.10	396,610	-0.45(-1.05%)
Dec 21, 2022	42.15	42.78	42.13	42.55	480,890	+0.71(+1.70%)
Dec 20, 2022	41.54	41.98	41.41	41.84	339,097	+0.48(+1.17%)
Dec 19, 2022	41.78	42.04	41.22	41.35	487,671	-0.28(-0.68%)
Dec 16, 2022	41.17	41.81	41.14	41.64	585,961	-0.06(-0.15%)
Dec 15, 2022	41.89	41.98	41.38	41.70	491,075	-0.76(-1.78%)
Dec 14, 2022	43.12	43.12	42.25	42.46	450,607	-0.40(-0.94%)
Dec 13, 2022	43.32	43.44	42.65	42.86	553,147	+0.42(+0.99%)
Dec 12, 2022	42.24	42.48	41.85	42.44	369,310	+0.16(+0.37%)
Dec 09, 2022	41.87	42.58	41.87	42.29	305,531	+0.18(+0.43%)
Dec 08, 2022	42.26	42.56	41.96	42.10	443,469	+0.04(+0.09%)
Dec 07, 2022	42.11	42.64	41.98	42.07	625,991	-0.18(-0.43%)
Dec 06, 2022	42.64	42.66	41.98	42.25	466,474	-0.35(-0.81%)
Dec 05, 2022	43.01	43.23	42.44	42.60	518,764	-0.44(-1.02%)
Dec 02, 2022	42.86	43.31	42.86	43.03	572,130	-0.23(-0.53%)
Dec 01, 2022	43.44	43.68	42.89	43.26	514,365	+0.03(+0.06%)
Nov 30, 2022	42.34	43.32	41.89	43.23	837,769	+1.17(+2.78%)
Nov 29, 2022	41.98	42.24	41.76	42.07	491,018	+0.17(+0.41%)
Nov 28, 2022	42.41	42.57	41.73	41.89	833,740	-0.81(-1.90%)
Nov 25, 2022	42.38	42.78	42.38	42.70	230,895	+0.41(+0.97%)
Nov 23, 2022	41.93	42.40	41.93	42.29	517,575	+0.19(+0.45%)
Nov 22, 2022	41.77	42.26	41.69	42.10	1,533,498	+0.81(+1.97%)
Nov 21, 2022	41.17	41.42	40.80	41.29	2,974,273	-0.19(-0.45%)
Nov 18, 2022	42.08	42.20	41.38	41.48	588,384	-0.24(-0.58%)
Nov 17, 2022	40.99	41.75	40.96	41.72	2,896,290	+0.31(+0.76%)
Nov 16, 2022	41.20	41.47	40.76	41.41	621,452	+0.13(+0.30%)
Nov 15, 2022	41.61	41.86	40.99	41.28	650,662	+0.13(+0.31%)
Nov 14, 2022	41.37	41.78	41.14	41.16	624,888	-0.47(-1.12%)
Nov 11, 2022	41.35	41.98	41.19	41.62	734,046	+0.49(+1.20%)
Nov 10, 2022	40.26	41.21	40.18	41.13	756,288	+2.00(+5.12%)
Nov 09, 2022	39.80	39.90	39.02	39.13	633,717	-0.98(-2.44%)
Nov 08, 2022	39.73	40.39	39.68	40.11	571,247	+0.36(+0.90%)
Nov 07, 2022	40.10	40.11	39.37	39.75	619,508	-0.19(-0.47%)
Nov 04, 2022	39.43	40.03	39.24	39.94	878,824	+1.49(+3.88%)
Nov 03, 2022	37.98	38.90	37.24	38.44	1,050,509	+1.02(+2.74%)
Nov 02, 2022	37.92		37.34	37.42	945,158	-0.55(-1.44%)
Nov 01, 2022	38.58	38.66	37.92	37.97	775,794	-0.14(-0.38%)
Oct 31, 2022	38.07	38.32	37.89	38.11	711,614	-0.27(-0.70%)
Oct 28, 2022	37.84	38.45	37.78	38.38	564,145	+0.42(+1.11%)
Oct 27, 2022	37.85	38.35	37.81	37.96	732,179	+0.29(+0.76%)
Oct 26, 2022	37.71	38.23	37.54	37.67	849,300	+0.11(+0.29%)
Oct 25, 2022	37.04	37.58	36.91	37.56	562,045	+0.45(+1.21%)
Oct 24, 2022	37.21	37.36	36.79	37.12	704,507	+0.06(+0.17%)
Oct 21, 2022	36.12	37.15	36.05	37.05	725,143	+0.88(+2.43%)
Oct 20, 2022	36.60	37.05	35.98	36.17	718,613	-0.50(-1.37%)
Oct 19, 2022	36.48	36.80	36.34	36.68	608,897	-0.09(-0.24%)
Oct 18, 2022	37.39	37.52	36.59	36.77	774,416	+0.09(+0.24%)
Oct 17, 2022	36.15	36.88	36.15	36.68	1,048,835	+1.24(+3.50%)
Oct 14, 2022	36.38	36.56	35.41	35.44	784,124	-0.71(-1.96%)
Oct 13, 2022	34.57	36.51	34.08	36.15	1,118,053	+1.10(+3.13%)
Oct 12, 2022	35.19	35.43	34.84	35.05	834,206	-0.31(-0.89%)
Oct 11, 2022	35.75	35.85	35.09	35.37	1,001,238	-0.55(-1.53%)
Oct 10, 2022	36.51	36.73	35.91	35.91	495,440	-0.33(-0.92%)
Oct 07, 2022	36.50	36.64	35.96	36.25	985,148	-0.47(-1.27%)
Oct 06, 2022	37.26	37.30	36.59	36.71	1,010,020	-0.88(-2.34%)
Oct 05, 2022	37.97	38.02	37.37	37.59	1,017,326	-0.96(-2.49%)
Oct 04, 2022	37.49	38.69	37.48	38.55	1,098,962	+1.55(+4.20%)

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.