Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	42.45	42.77	42.10	42.34	468,411	-0.36(-0.85%)
Dec 29, 2022	42.42	42.75	42.35	42.71	334,109	+0.63(+1.50%)
Dec 28, 2022	42.55	42.82	42.03	42.08	356,378	-0.32(-0.75%)
Dec 27, 2022	42.33	42.76	42.18	42.40	197,297	+0.02(+0.04%)
Dec 23, 2022	42.22	42.45	41.81	42.38	331,648	+0.27(+0.65%)
Dec 22, 2022	42.29	42.34	41.62	42.11	396,560	-0.45(-1.05%)
Dec 21, 2022	42.15	42.78	42.14	42.55	480,830	+0.71(+1.70%)
Dec 20, 2022	41.54	41.98	41.41	41.84	339,055	+0.48(+1.17%)
Dec 19, 2022	41.79	42.04	41.23	41.36	487,610	-0.28(-0.68%)
Dec 16, 2022	41.18	41.82	41.15	41.64	585,889	-0.06(-0.15%)
Dec 15, 2022	41.90	41.98	41.39	41.71	491,014	-0.76(-1.78%)
Dec 14, 2022	43.12	43.12	42.25	42.46	450,551	-0.40(-0.94%)
Dec 13, 2022	43.33	43.45	42.66	42.87	553,078	+0.42(+0.99%)
Dec 12, 2022	42.24	42.48	41.85	42.45	369,264	+0.16(+0.37%)
Dec 09, 2022	41.88	42.59	41.88	42.29	305,493	+0.18(+0.43%)
Dec 08, 2022	42.26	42.56	41.96	42.11	443,414	+0.04(+0.09%)
Dec 07, 2022	42.12	42.65	41.98	42.07	625,913	-0.18(-0.43%)
Dec 06, 2022	42.65	42.66	41.99	42.25	466,417	-0.35(-0.81%)
Dec 05, 2022	43.02	43.24	42.45	42.60	518,699	-0.44(-1.02%)
Dec 02, 2022	42.87	43.31	42.87	43.04	572,060	-0.23(-0.53%)
Dec 01, 2022	43.45	43.69	42.89	43.27	514,301	+0.03(+0.06%)
Nov 30, 2022	42.34	43.33	41.89	43.24	837,666	+1.17(+2.78%)
Nov 29, 2022	41.99	42.24	41.76	42.07	490,957	+0.17(+0.41%)
Nov 28, 2022	42.42	42.57	41.74	41.90	833,637	-0.81(-1.90%)
Nov 25, 2022	42.38	42.78	42.38	42.71	230,866	+0.41(+0.97%)
Nov 23, 2022	41.93	42.41	41.93	42.30	517,511	+0.19(+0.45%)
Nov 22, 2022	41.77	42.27	41.70	42.11	1,533,308	+0.81(+1.97%)
Nov 21, 2022	41.18	41.42	40.81	41.30	2,973,904	-0.19(-0.45%)
Nov 18, 2022	42.09	42.20	41.39	41.48	588,311	-0.24(-0.58%)
Nov 17, 2022	40.99	41.75	40.96	41.73	2,895,931	+0.31(+0.76%)
Nov 16, 2022	41.21	41.48	40.77	41.41	621,375	+0.13(+0.30%)
Nov 15, 2022	41.62	41.86	41.00	41.29	650,582	+0.13(+0.31%)
Nov 14, 2022	41.38	41.78	41.14	41.16	624,810	-0.47(-1.12%)
Nov 11, 2022	41.36	41.98	41.20	41.63	733,955	+0.49(+1.20%)
Nov 10, 2022	40.26	41.22	40.18	41.13	756,194	+2.00(+5.12%)
Nov 09, 2022	39.81	39.90	39.03	39.13	633,638	-0.98(-2.44%)
Nov 08, 2022	39.73	40.40	39.69	40.11	571,176	+0.36(+0.90%)
Nov 07, 2022	40.10	40.12	39.37	39.75	619,431	-0.19(-0.47%)
Nov 04, 2022	39.44	40.04	39.25	39.94	878,715	+1.49(+3.88%)
Nov 03, 2022	37.98	38.91	37.25	38.45	1,050,379	+1.02(+2.74%)
Nov 02, 2022	37.93		37.35	37.43	945,041	-0.55(-1.44%)
Nov 01, 2022	38.58	38.67	37.93	37.97	775,698	-0.14(-0.38%)
Oct 31, 2022	38.07	38.32	37.89	38.12	711,526	-0.27(-0.70%)
Oct 28, 2022	37.85	38.46	37.79	38.39	564,075	+0.42(+1.11%)
Oct 27, 2022	37.86	38.35	37.81	37.96	732,089	+0.29(+0.76%)
Oct 26, 2022	37.71	38.23	37.55	37.68	849,195	+0.11(+0.29%)
Oct 25, 2022	37.04	37.59	36.91	37.57	561,975	+0.45(+1.21%)
Oct 24, 2022	37.21	37.36	36.80	37.12	704,420	+0.06(+0.17%)
Oct 21, 2022	36.12	37.16	36.05	37.06	725,054	+0.88(+2.43%)
Oct 20, 2022	36.60	37.05	35.98	36.18	718,524	-0.50(-1.37%)
Oct 19, 2022	36.48	36.81	36.35	36.68	608,821	-0.09(-0.24%)
Oct 18, 2022	37.39	37.52	36.59	36.77	774,320	+0.09(+0.24%)
Oct 17, 2022	36.15	36.89	36.15	36.68	1,048,706	+1.24(+3.50%)
Oct 14, 2022	36.38	36.56	35.42	35.44	784,027	-0.71(-1.96%)
Oct 13, 2022	34.57	36.51	34.09	36.15	1,117,914	+1.10(+3.12%)
Oct 12, 2022	35.19	35.44	34.84	35.06	834,103	-0.31(-0.89%)
Oct 11, 2022	35.76	35.85	35.09	35.37	1,001,114	-0.55(-1.53%)
Oct 10, 2022	36.51	36.74	35.92	35.92	495,379	-0.33(-0.92%)
Oct 07, 2022	36.50	36.64	35.97	36.25	985,026	-0.47(-1.27%)
Oct 06, 2022	37.26	37.30	36.59	36.72	1,009,895	-0.88(-2.34%)
Oct 05, 2022	37.97	38.03	37.37	37.60	1,017,200	-0.96(-2.49%)
Oct 04, 2022	37.50	38.69	37.49	38.56	1,098,826	+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.