Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.09	45.36	45.03	45.35	4,108	-0.18(-0.39%)
Dec 29, 2022	44.74	45.55	44.74	45.53	7,489	+1.13(+2.55%)
Dec 28, 2022	45.02	45.17	44.32	44.40	3,144	-0.74(-1.65%)
Dec 27, 2022	45.05	45.42	44.94	45.14	80,725	-0.45(-0.98%)
Dec 23, 2022	45.44	45.59	44.99	45.59	9,377	+0.20(+0.44%)
Dec 22, 2022	45.32	45.39	44.70	45.39	16,921	-0.89(-1.92%)
Dec 21, 2022	46.38	46.60	46.15	46.28	21,490	+0.85(+1.87%)
Dec 20, 2022	45.49	45.87	45.41	45.43	5,469	+0.15(+0.34%)
Dec 19, 2022	45.67	45.68	45.13	45.28	11,905	-1.02(-2.20%)
Dec 16, 2022	46.09	46.30	45.99	46.30	2,609	-0.20(-0.43%)
Dec 15, 2022	47.05	47.19	46.50	46.50	5,688	-1.65(-3.44%)
Dec 14, 2022	48.54	48.81	47.93	48.15	14,809	-0.46(-0.94%)
Dec 13, 2022	49.18	49.37	48.37	48.61	2,193	+0.53(+1.11%)
Dec 12, 2022	47.66	48.07	47.29	48.07	1,441	+0.56(+1.19%)
Dec 09, 2022	47.73	47.95	47.51	47.51	3,872	-0.53(-1.10%)
Dec 08, 2022	47.81	48.46	47.81	48.03	8,616	+0.72(+1.53%)
Dec 07, 2022	47.71	47.71	47.31	47.31	1,331	-0.20(-0.42%)
Dec 06, 2022	48.02	48.02	47.36	47.51	3,503	-0.92(-1.90%)
Dec 05, 2022	48.82	49.00	48.41	48.43	2,883	-1.18(-2.38%)
Dec 02, 2022	49.32	49.61	49.32	49.61	2,384	+0.00(+0.01%)
Dec 01, 2022	49.95	49.95	49.30	49.61	14,118	-0.07(-0.14%)
Nov 30, 2022	47.83	49.68	47.57	49.68	13,787	+1.51(+3.13%)
Nov 29, 2022	48.05	48.50	48.05	48.17	13,903	+0.13(+0.27%)
Nov 28, 2022	48.55	48.63	48.04	48.04	6,608	-0.81(-1.66%)
Nov 25, 2022	49.01	49.07	48.85	48.85	3,474	-0.18(-0.36%)
Nov 23, 2022	48.70	49.08	48.64	49.03	7,646	+0.39(+0.79%)
Nov 22, 2022	47.92	48.65	47.92	48.65	12,938	+0.68(+1.43%)
Nov 21, 2022	48.10	48.13	47.76	47.96	16,898	-0.48(-0.98%)
Nov 18, 2022	48.52	48.60	48.30	48.44	7,250	+0.51(+1.05%)
Nov 17, 2022	47.41	48.04	47.38	47.93	69,353	-0.33(-0.68%)
Nov 16, 2022	48.40	48.56	48.25	48.26	3,673	-1.22(-2.46%)
Nov 15, 2022	49.50	49.91	49.38	49.48	8,995	+1.06(+2.19%)
Nov 14, 2022	48.69	49.01	48.42	48.42	7,617	-0.87(-1.77%)
Nov 11, 2022	48.24	49.59	48.24	49.29	32,144	+1.32(+2.75%)
Nov 10, 2022	45.90	48.05	45.90	47.97	6,161	+3.25(+7.26%)
Nov 09, 2022	45.63	45.63	44.62	44.72	4,729	-1.44(-3.11%)
Nov 08, 2022	46.07	46.51	45.97	46.16	5,281	+0.05(+0.10%)
Nov 07, 2022	45.82	46.30	45.59	46.11	18,542	+0.38(+0.82%)
Nov 04, 2022	45.87	46.12	45.08	45.74	9,925	+0.73(+1.63%)
Nov 03, 2022	45.59	45.59	44.51	45.00	21,766	-0.67(-1.47%)
Nov 02, 2022	47.22		45.67	45.67	14,743	-1.63(-3.45%)
Nov 01, 2022	47.23	47.54	46.93	47.31	24,741	+0.30(+0.63%)
Oct 31, 2022	46.75	47.27	46.75	47.01	6,704	-0.07(-0.15%)
Oct 28, 2022	46.59	47.16	46.27	47.08	8,259	+0.78(+1.69%)
Oct 27, 2022	46.99	47.14	46.30	46.30	8,575	-0.40(-0.85%)
Oct 26, 2022	46.37	47.73	46.37	46.69	58,938	+0.13(+0.28%)
Oct 25, 2022	46.11	46.69	46.11	46.57	13,391	+1.39(+3.07%)
Oct 24, 2022	44.71	45.32	44.71	45.18	17,512	+0.26(+0.57%)
Oct 21, 2022	43.92	45.06	43.92	44.92	12,876	+1.11(+2.53%)
Oct 20, 2022	44.25	44.98	43.65	43.81	22,078	-0.27(-0.61%)
Oct 19, 2022	43.65	44.09	43.50	44.08	5,132	-0.99(-2.19%)
Oct 18, 2022	45.32	45.45	44.76	45.07	9,420	+0.34(+0.75%)
Oct 17, 2022	44.49	45.04	44.49	44.73	87,088	+1.24(+2.84%)
Oct 14, 2022	45.50	45.50	43.49	43.49	11,359	-1.49(-3.30%)
Oct 13, 2022	42.72	45.26	42.66	44.98	17,773	+1.06(+2.41%)
Oct 12, 2022	43.94	44.23	43.92	43.92	7,256	-0.51(-1.14%)
Oct 11, 2022	43.97	44.82	43.81	44.43	6,183	-0.23(-0.51%)
Oct 10, 2022	44.54	44.88	44.48	44.65	10,082	-0.15(-0.33%)
Oct 07, 2022	45.11	45.49	44.69	44.80	22,302	-1.54(-3.31%)
Oct 06, 2022	46.25	46.53	46.24	46.34	4,833	-0.20(-0.43%)
Oct 05, 2022	46.07	46.63	45.83	46.54	4,133	-0.34(-0.72%)
Oct 04, 2022	46.27	46.87	46.27	46.87	4,366	+1.58(+3.48%)

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.