Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	44.29	44.91	44.29	44.84	411,269	+0.29(+0.65%)
Dec 29, 2022	43.96	44.75	43.96	44.55	276,189	+0.42(+0.96%)
Dec 28, 2022	45.10	45.10	43.98	44.13	392,969	-1.10(-2.43%)
Dec 27, 2022	45.09	45.41	44.88	45.23	465,342	+0.36(+0.80%)
Dec 23, 2022	44.01	44.87	43.87	44.87	241,405	+1.32(+3.03%)
Dec 22, 2022	44.61	44.73	42.70	43.55	369,607	-1.14(-2.55%)
Dec 21, 2022	44.56	44.82	43.98	44.69	345,203	+0.89(+2.03%)
Dec 20, 2022	43.11	44.04	43.10	43.80	1,338,291	+0.61(+1.41%)
Dec 19, 2022	43.57	43.80	42.87	43.19	392,114	-0.05(-0.11%)
Dec 16, 2022	42.95	43.44	42.69	43.24	570,911	-0.62(-1.41%)
Dec 15, 2022	43.66	43.95	43.15	43.86	463,804	-0.28(-0.63%)
Dec 14, 2022	44.62	44.84	43.76	44.14	595,496	-0.22(-0.50%)
Dec 13, 2022	44.51	44.77	44.06	44.36	1,516,713	+0.83(+1.91%)
Dec 12, 2022	42.71	43.62	42.54	43.53	349,924	+1.03(+2.43%)
Dec 09, 2022	43.33	43.77	42.46	42.49	611,344	-0.92(-2.11%)
Dec 08, 2022	44.61	44.72	43.22	43.41	568,938	-0.28(-0.63%)
Dec 07, 2022	43.73	44.30	43.31	43.69	666,497	-0.06(-0.13%)
Dec 06, 2022	44.65	45.23	43.47	43.75	725,757	-1.31(-2.91%)
Dec 05, 2022	46.86	47.02	44.71	45.06	587,889	-1.38(-2.96%)
Dec 02, 2022	46.27	46.89	46.17	46.43	509,221	-0.19(-0.41%)
Dec 01, 2022	47.22	47.35	46.55	46.62	609,000	-0.28(-0.59%)
Nov 30, 2022	47.05	47.13	46.08	46.90	995,397	+0.40(+0.86%)
Nov 29, 2022	46.38	46.85	46.22	46.50	759,826	+0.56(+1.23%)
Nov 28, 2022	46.11	46.66	45.83	45.93	564,283	-1.35(-2.85%)
Nov 25, 2022	47.47	47.71	47.19	47.28	128,243	-0.07(-0.14%)
Nov 23, 2022	47.19	47.72	46.89	47.35	750,732	-0.55(-1.16%)
Nov 22, 2022	46.97	47.98	46.77	47.90	741,590	+1.54(+3.32%)
Nov 21, 2022	46.06	46.54	44.89	46.37	1,049,418	-0.69(-1.46%)
Nov 18, 2022	46.58	47.16	46.04	47.05	447,438	-0.36(-0.77%)
Nov 17, 2022	46.59	47.45	46.35	47.42	505,178	+0.12(+0.26%)
Nov 16, 2022	47.84	48.08	47.08	47.29	613,937	-0.97(-2.02%)
Nov 15, 2022	48.01	48.36	47.65	48.27	948,335	+0.59(+1.24%)
Nov 14, 2022	47.70	48.50	47.67	47.67	548,924	-0.15(-0.32%)
Nov 11, 2022	47.41	48.06	47.23	47.83	831,408	+1.29(+2.77%)
Nov 10, 2022	46.35	46.61	45.48	46.54	681,118	+1.11(+2.44%)
Nov 09, 2022	47.23	47.23	45.31	45.43	693,708	-2.27(-4.75%)
Nov 08, 2022	47.63	47.93	47.12	47.69	555,624	+0.03(+0.06%)
Nov 07, 2022	47.12	47.81	46.99	47.66	688,342	+0.76(+1.63%)
Nov 04, 2022	47.44	47.82	46.23	46.90	841,139	+0.43(+0.93%)
Nov 03, 2022	45.28	46.74	45.22	46.47	518,693	+0.91(+1.99%)
Nov 02, 2022	46.48	46.81	45.50	45.56	844,571	-1.05(-2.26%)
Nov 01, 2022	47.04	47.04	46.37	46.61	684,019	+0.39(+0.85%)
Oct 31, 2022	45.42	46.80	45.33	46.22	847,408	+0.39(+0.86%)
Oct 28, 2022	46.16	46.47	44.99	45.83	576,965	+0.19(+0.42%)
Oct 27, 2022	46.01	46.37	45.51	45.64	939,282	+0.20(+0.44%)
Oct 26, 2022	45.04	45.80	45.00	45.44	717,853	+0.70(+1.56%)
Oct 25, 2022	44.49	44.95	44.30	44.74	493,598	+0.11(+0.24%)
Oct 24, 2022	44.49	44.96	44.25	44.64	678,428	+0.12(+0.28%)
Oct 21, 2022	43.52	44.58	43.44	44.51	1,052,825	+1.17(+2.69%)
Oct 20, 2022	43.68	44.09	43.12	43.34	1,588,450	+0.02(+0.04%)
Oct 19, 2022	42.29	43.49	42.29	43.33	1,203,032	+1.11(+2.63%)
Oct 18, 2022	42.32	42.64	41.43	42.22	868,745	+0.35(+0.84%)
Oct 17, 2022	41.97	42.55	41.75	41.86	561,864	+0.49(+1.18%)
Oct 14, 2022	42.60	43.14	41.31	41.38	1,124,110	-1.62(-3.78%)
Oct 13, 2022	40.78	43.15	40.78	43.00	1,460,034	+1.62(+3.90%)
Oct 12, 2022	40.92	41.65	40.55	41.39	836,895	+0.25(+0.60%)
Oct 11, 2022	40.71	41.82	40.46	41.14	923,185	-0.25(-0.60%)
Oct 10, 2022	42.35	42.74	41.24	41.39	1,008,637	-0.85(-2.01%)
Oct 07, 2022	42.66	43.11	41.94	42.24	1,154,478	-0.33(-0.76%)
Oct 06, 2022	41.65	42.71	41.61	42.56	1,467,455	+0.62(+1.48%)
Oct 05, 2022	41.30	42.25	40.75	41.94	1,576,433	+0.63(+1.53%)
Oct 04, 2022	40.41	41.31	40.17	41.31	1,304,613	+1.71(+4.32%)

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.