Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	46.94	47.39	46.65	47.25	18,976	-0.47(-0.98%)
Dec 29, 2022	47.06	47.88	47.06	47.72	8,841	+1.87(+4.09%)
Dec 28, 2022	47.58	47.58	45.85	45.85	19,980	-1.77(-3.73%)
Dec 27, 2022	47.54	47.93	47.25	47.62	4,371	+0.08(+0.17%)
Dec 23, 2022	47.11	47.59	47.08	47.54	7,536	+0.63(+1.35%)
Dec 22, 2022	47.48	47.48	45.46	46.91	163,692	-1.07(-2.23%)
Dec 21, 2022	47.01	48.17	47.01	47.98	37,134	+1.70(+3.67%)
Dec 20, 2022	46.06	46.67	46.06	46.28	25,233	+0.45(+0.99%)
Dec 19, 2022	46.86	46.98	45.45	45.83	5,983	-1.06(-2.25%)
Dec 16, 2022	46.96	47.32	46.23	46.88	10,381	-1.04(-2.16%)
Dec 15, 2022	49.01	49.06	47.61	47.92	18,364	-2.27(-4.52%)
Dec 14, 2022	50.44	51.38	49.90	50.19	15,430	-0.43(-0.86%)
Dec 13, 2022	52.34	52.95	50.29	50.62	45,156	+0.58(+1.16%)
Dec 12, 2022	49.05	50.06	48.98	50.04	9,389	+1.04(+2.11%)
Dec 09, 2022	49.61	50.13	49.01	49.01	6,731	-1.09(-2.17%)
Dec 08, 2022	49.90	50.69	49.90	50.09	4,742	+0.72(+1.46%)
Dec 07, 2022	49.23	49.94	49.23	49.37	10,540	-0.18(-0.36%)
Dec 06, 2022	50.35	50.35	48.74	49.55	26,279	-1.17(-2.32%)
Dec 05, 2022	52.59	52.59	50.32	50.72	10,026	-2.64(-4.94%)
Dec 02, 2022	52.12	53.77	52.12	53.36	10,005	+0.06(+0.11%)
Dec 01, 2022	54.08	54.08	53.04	53.30	5,412	-0.10(-0.19%)
Nov 30, 2022	51.26	53.41	50.32	53.40	56,559	+2.27(+4.44%)
Nov 29, 2022	50.88	51.45	50.88	51.13	7,569	+0.26(+0.50%)
Nov 28, 2022	51.87	52.19	50.59	50.87	8,510	-1.91(-3.61%)
Nov 25, 2022	52.36	52.97	52.36	52.78	5,178	+0.44(+0.83%)
Nov 23, 2022	52.36	52.74	51.98	52.34	5,897	+0.06(+0.11%)
Nov 22, 2022	51.26	52.31	51.00	52.28	7,395	+1.67(+3.30%)
Nov 21, 2022	50.39	50.75	50.15	50.61	7,577	-0.21(-0.41%)
Nov 18, 2022	51.31	51.31	50.67	50.82	4,798	+0.63(+1.26%)
Nov 17, 2022	49.43	50.24	48.99	50.19	29,271	-0.62(-1.22%)
Nov 16, 2022	51.76	51.76	50.58	50.81	15,943	-1.49(-2.85%)
Nov 15, 2022	52.38	53.09	51.85	52.30	26,721	+1.48(+2.91%)
Nov 14, 2022	51.34	51.95	50.76	50.82	19,655	-0.94(-1.81%)
Nov 11, 2022	51.61	52.56	51.53	51.76	13,669	+0.62(+1.22%)
Nov 10, 2022	49.29	51.17	49.29	51.14	43,880	+5.20(+11.32%)
Nov 09, 2022	47.16	47.28	45.71	45.94	10,739	-2.04(-4.26%)
Nov 08, 2022	47.79	48.95	47.16	47.98	21,363	+0.23(+0.48%)
Nov 07, 2022	47.54	47.80	46.63	47.75	5,585	+0.80(+1.70%)
Nov 04, 2022	46.74	47.28	45.58	46.95	16,372	+1.54(+3.39%)
Nov 03, 2022	44.64	45.99	43.86	45.41	168,785	-0.26(-0.56%)
Nov 02, 2022	48.18		45.64	45.67	41,204	-2.85(-5.88%)
Nov 01, 2022	49.84	49.84	48.01	48.52	245,898	+0.35(+0.72%)
Oct 31, 2022	47.74	48.59	47.71	48.18	15,717	+0.05(+0.10%)
Oct 28, 2022	46.63	48.22	46.63	48.13	11,868	+1.69(+3.63%)
Oct 27, 2022	46.95	47.72	46.39	46.44	36,727	-0.07(-0.15%)
Oct 26, 2022	46.60	47.79	46.46	46.51	29,635	+0.27(+0.58%)
Oct 25, 2022	44.02	46.26	44.02	46.24	18,718	+2.16(+4.90%)
Oct 24, 2022	44.01	44.26	44.01	44.08	3,415	+0.55(+1.27%)
Oct 21, 2022	41.95	43.62	41.38	43.53	12,812	+1.74(+4.16%)
Oct 20, 2022	43.16	43.87	41.61	41.79	7,846	-1.27(-2.96%)
Oct 19, 2022	43.91	44.10	42.34	43.06	31,473	-1.61(-3.60%)
Oct 18, 2022	45.27	45.65	44.29	44.67	41,146	+1.25(+2.89%)
Oct 17, 2022	42.56	43.72	42.56	43.42	18,252	+2.23(+5.42%)
Oct 14, 2022	43.80	43.80	41.08	41.19	17,530	-2.12(-4.90%)
Oct 13, 2022	40.14	43.70	39.21	43.31	38,159	+1.81(+4.35%)
Oct 12, 2022	41.88	41.88	41.43	41.50	3,132	-0.39(-0.94%)
Oct 11, 2022	41.29	42.99	40.99	41.90	20,587	+0.07(+0.17%)
Oct 10, 2022	42.46	42.46	41.28	41.83	4,800	-0.16(-0.38%)
Oct 07, 2022	43.45	43.45	41.57	41.99	55,626	-2.25(-5.09%)
Oct 06, 2022	44.64	44.75	43.98	44.24	5,968	-0.72(-1.60%)
Oct 05, 2022	44.32	45.40	43.41	44.96	19,048	-0.52(-1.15%)
Oct 04, 2022	43.57	45.48	43.57	45.48	10,619	+3.35(+7.94%)

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.