Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.85	45.98	45.53	45.98	268,137	-0.21(-0.45%)
Dec 29, 2022	45.66	46.29	45.55	46.19	248,029	+0.86(+1.90%)
Dec 28, 2022	46.07	46.20	45.30	45.33	289,716	-0.72(-1.57%)
Dec 27, 2022	46.01	46.19	45.79	46.05	148,862	+0.01(+0.02%)
Dec 23, 2022	45.67	46.04	45.48	46.04	413,501	+0.31(+0.69%)
Dec 22, 2022	45.90	45.91	44.94	45.72	375,292	-0.52(-1.12%)
Dec 21, 2022	45.87	46.32	45.78	46.24	383,036	+0.76(+1.66%)
Dec 20, 2022	45.31	45.66	45.19	45.49	227,543	+0.13(+0.28%)
Dec 19, 2022	45.79	45.91	45.15	45.36	324,814	-0.47(-1.03%)
Dec 16, 2022	46.00	46.05	45.51	45.83	303,531	-0.51(-1.10%)
Dec 15, 2022	46.88	46.88	46.24	46.34	171,998	-1.09(-2.30%)
Dec 14, 2022	47.71	48.01	47.07	47.43	193,345	-0.29(-0.62%)
Dec 13, 2022	48.64	48.70	47.32	47.72	207,286	+0.39(+0.83%)
Dec 12, 2022	46.79	47.33	46.60	47.33	195,419	+0.66(+1.41%)
Dec 09, 2022	46.90	47.13	46.63	46.68	195,082	-0.37(-0.79%)
Dec 08, 2022	47.01	47.31	46.83	47.05	389,454	+0.31(+0.67%)
Dec 07, 2022	46.69	47.06	46.63	46.73	169,004	-0.04(-0.08%)
Dec 06, 2022	47.27	47.34	46.38	46.77	357,315	-0.55(-1.16%)
Dec 05, 2022	48.12	48.12	47.11	47.32	241,908	-1.10(-2.27%)
Dec 02, 2022	47.90	48.56	47.86	48.42	366,266	-0.04(-0.08%)
Dec 01, 2022	48.64	48.78	48.23	48.46	546,124	+0.08(+0.16%)
Nov 30, 2022	47.29	48.38	46.84	48.38	260,381	+1.20(+2.54%)
Nov 29, 2022	47.11	47.37	47.00	47.19	272,318	+0.17(+0.35%)
Nov 28, 2022	47.50	47.61	46.89	47.02	148,834	-0.82(-1.72%)
Nov 25, 2022	47.80	47.92	47.70	47.84	41,459	+0.13(+0.27%)
Nov 23, 2022	47.51	47.80	47.44	47.72	194,703	+0.13(+0.27%)
Nov 22, 2022	47.12	47.59	47.04	47.59	205,293	+0.72(+1.53%)
Nov 21, 2022	46.73	46.94	46.59	46.87	350,622	-0.04(-0.08%)
Nov 18, 2022	47.02	47.13	46.47	46.91	415,106	+0.37(+0.80%)
Nov 17, 2022	46.35	46.58	45.99	46.54	479,879	-0.39(-0.84%)
Nov 16, 2022	47.38	47.38	46.82	46.93	354,978	-0.66(-1.38%)
Nov 15, 2022	47.67	47.84	47.18	47.59	205,641	+0.57(+1.21%)
Nov 14, 2022	47.40	47.69	46.95	47.02	299,244	-0.54(-1.13%)
Nov 11, 2022	47.30	47.75	47.30	47.56	258,471	+0.40(+0.85%)
Nov 10, 2022	46.22	47.19	46.22	47.16	262,733	+2.54(+5.69%)
Nov 09, 2022	45.29	45.46	44.54	44.62	330,372	-0.96(-2.11%)
Nov 08, 2022	45.47	46.00	45.10	45.58	385,435	+0.24(+0.52%)
Nov 07, 2022	45.32	45.36	44.79	45.34	443,679	+0.33(+0.74%)
Nov 04, 2022	44.99	45.22	44.24	45.01	197,414	+0.68(+1.53%)
Nov 03, 2022	43.91	44.65	43.70	44.33	196,738	-0.18(-0.40%)
Nov 02, 2022	45.64		44.48	44.51	306,267	-1.27(-2.76%)
Nov 01, 2022	46.10	46.10	45.48	45.77	312,060	+0.22(+0.47%)
Oct 31, 2022	45.39	45.81	45.39	45.56	198,810	-0.15(-0.32%)
Oct 28, 2022	44.92	45.70	44.71	45.70	233,197	+0.85(+1.90%)
Oct 27, 2022	45.07	45.40	44.76	44.85	266,994	+0.05(+0.11%)
Oct 26, 2022	44.77	45.35	44.59	44.80	141,676	+0.09(+0.20%)
Oct 25, 2022	43.70	44.73	43.69	44.71	134,583	+0.95(+2.17%)
Oct 24, 2022	43.63	43.85	43.21	43.76	283,799	+0.36(+0.84%)
Oct 21, 2022	42.49	43.41	42.16	43.40	195,803	+0.95(+2.24%)
Oct 20, 2022	43.06	43.46	42.33	42.45	319,424	-0.57(-1.32%)
Oct 19, 2022	43.44	43.54	42.64	43.02	252,579	-0.75(-1.70%)
Oct 18, 2022	43.98	44.22	43.35	43.76	189,648	+0.65(+1.50%)
Oct 17, 2022	42.80	43.28	42.80	43.12	293,669	+1.00(+2.38%)
Oct 14, 2022	43.57	43.74	42.02	42.11	143,356	-1.12(-2.59%)
Oct 13, 2022	41.48	43.41	41.15	43.23	201,479	+0.95(+2.25%)
Oct 12, 2022	42.54	42.58	42.24	42.28	174,131	-0.29(-0.69%)
Oct 11, 2022	42.51	43.12	42.15	42.58	153,149	-0.11(-0.25%)
Oct 10, 2022	43.06	43.16	42.41	42.68	161,235	-0.24(-0.55%)
Oct 07, 2022	43.53	43.56	42.69	42.92	215,105	-1.14(-2.58%)
Oct 06, 2022	44.27	44.64	43.94	44.06	382,915	-0.40(-0.90%)
Oct 05, 2022	44.10	44.68	43.73	44.46	289,355	-0.14(-0.31%)
Oct 04, 2022	43.75	44.62	43.74	44.60	676,544	+1.59(+3.69%)

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.