Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	46.23	46.37	45.67	46.09	153,998	-0.26(-0.56%)
Dec 29, 2022	45.75	46.60	45.65	46.35	177,247	+1.00(+2.21%)
Dec 28, 2022	45.85	46.04	45.34	45.34	150,855	-0.43(-0.93%)
Dec 27, 2022	45.66	45.87	45.45	45.77	127,960	+0.01(+0.02%)
Dec 23, 2022	45.65	45.88	45.49	45.76	111,842	+0.33(+0.72%)
Dec 22, 2022	45.20	45.50	44.62	45.43	215,749	-0.12(-0.26%)
Dec 21, 2022	45.32	45.78	45.12	45.55	229,310	+0.41(+0.90%)
Dec 20, 2022	44.73	45.33	44.61	45.15	559,379	+0.49(+1.09%)
Dec 19, 2022	43.73	44.81	43.73	44.66	550,806	+1.03(+2.36%)
Dec 16, 2022	44.09	44.25	43.08	43.63	1,253,324	-0.99(-2.22%)
Dec 15, 2022	44.75	44.98	44.14	44.62	631,004	-0.52(-1.14%)
Dec 14, 2022	45.84	46.41	45.00	45.14	758,232	-0.37(-0.81%)
Dec 13, 2022	47.46	47.73	45.41	45.50	573,326	-0.77(-1.67%)
Dec 12, 2022	45.68	46.30	45.28	46.28	354,691	+0.97(+2.15%)
Dec 09, 2022	46.39	46.71	45.23	45.30	281,443	-1.24(-2.66%)
Dec 08, 2022	46.49	47.14	46.33	46.54	206,939	+0.30(+0.64%)
Dec 07, 2022	46.41	46.93	46.06	46.25	268,584	-0.15(-0.32%)
Dec 06, 2022	47.09	47.36	46.26	46.40	293,927	-0.54(-1.14%)
Dec 05, 2022	48.43	48.74	46.72	46.93	288,253	-2.07(-4.23%)
Dec 02, 2022	48.06	49.22	47.90	49.00	254,209	+0.46(+0.94%)
Dec 01, 2022	48.21	48.69	48.04	48.55	206,368	+0.36(+0.74%)
Nov 30, 2022	46.95	48.19	46.57	48.19	460,159	+1.17(+2.49%)
Nov 29, 2022	47.29	47.46	46.94	47.02	157,920	-0.18(-0.38%)
Nov 28, 2022	48.78	48.88	47.09	47.20	280,961	-1.71(-3.49%)
Nov 25, 2022	48.69	49.10	48.52	48.90	109,294	+0.02(+0.04%)
Nov 23, 2022	48.79	49.49	48.61	48.88	244,424	+0.29(+0.59%)
Nov 22, 2022	48.84	48.89	47.79	48.60	403,673	-0.21(-0.43%)
Nov 21, 2022	48.41	49.70	48.24	48.81	232,295	-0.92(-1.85%)
Nov 18, 2022	49.51	50.14	49.47	49.73	210,070	+0.79(+1.62%)
Nov 17, 2022	48.37	48.95	48.23	48.93	228,297	+0.13(+0.26%)
Nov 16, 2022	48.87	49.23	48.56	48.81	199,498	-0.40(-0.80%)
Nov 15, 2022	48.43	49.52	48.31	49.20	258,847	+1.17(+2.43%)
Nov 14, 2022	48.12	49.05	47.66	48.03	285,902	-0.09(-0.19%)
Nov 11, 2022	48.42	48.88	47.60	48.12	238,572	-0.43(-0.88%)
Nov 10, 2022	48.04	48.68	47.89	48.55	253,538	+1.86(+3.99%)
Nov 09, 2022	46.55	47.24	46.30	46.69	174,730	-0.42(-0.88%)
Nov 08, 2022	46.87	47.56	45.96	47.10	283,363	+0.28(+0.59%)
Nov 07, 2022	46.24	46.87	45.88	46.83	239,873	+1.01(+2.20%)
Nov 04, 2022	45.28	45.88	44.84	45.82	308,045	+1.31(+2.94%)
Nov 03, 2022	44.44	46.42	43.56	44.51	323,805	-1.36(-2.96%)
Nov 02, 2022	47.27	47.50	45.85	45.86	355,763	-1.58(-3.34%)
Nov 01, 2022	46.70	47.47	46.40	47.45	305,383	+1.27(+2.74%)
Oct 31, 2022	46.59	46.95	46.18	46.18	317,208	-0.54(-1.17%)
Oct 28, 2022	44.77	46.75	44.71	46.73	433,811	+2.00(+4.47%)
Oct 27, 2022	44.87	45.53	44.60	44.73	293,602	+0.11(+0.24%)
Oct 26, 2022	44.97	45.42	44.17	44.62	243,663	+0.07(+0.16%)
Oct 25, 2022	44.43	44.89	44.01	44.55	366,045	+0.07(+0.16%)
Oct 24, 2022	44.59	45.20	44.40	44.48	382,504	-0.11(-0.24%)
Oct 21, 2022	43.15	44.83	43.07	44.59	270,610	+1.56(+3.64%)
Oct 20, 2022	43.78	43.97	42.84	43.02	208,450	-0.70(-1.61%)
Oct 19, 2022	42.88	43.73	42.88	43.73	187,577	+0.31(+0.71%)
Oct 18, 2022	43.56	44.17	42.89	43.42	212,904	+0.44(+1.01%)
Oct 17, 2022	42.40	43.00	42.29	42.98	295,481	+1.22(+2.92%)
Oct 14, 2022	42.82	42.82	41.31	41.77	212,359	-0.77(-1.82%)
Oct 13, 2022	41.51	43.10	41.16	42.54	509,845	+0.14(+0.33%)
Oct 12, 2022	41.92	42.53	41.34	42.40	225,563	+0.61(+1.47%)
Oct 11, 2022	40.99	41.95	40.82	41.79	427,686	+0.53(+1.30%)
Oct 10, 2022	41.00	41.55	40.61	41.25	247,077	+0.51(+1.26%)
Oct 07, 2022	40.18	40.75	39.45	40.74	319,091	+1.26(+3.18%)
Oct 06, 2022	39.42	39.72	39.15	39.48	145,051	-0.07(-0.18%)
Oct 05, 2022	39.01	39.80	39.01	39.55	169,868	-0.06(-0.15%)
Oct 04, 2022	39.18	39.61	39.18	39.61	258,026	+1.15(+2.99%)

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.