Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	46.69	47.51	46.52	47.37	644,154	+0.43(+0.92%)
Dec 29, 2022	46.40	47.35	46.40	46.94	656,181	+0.36(+0.77%)
Dec 28, 2022	46.71	47.08	46.49	46.58	803,227	-0.45(-0.96%)
Dec 27, 2022	47.20	47.62	46.96	47.03	926,252	-0.30(-0.64%)
Dec 23, 2022	46.15	47.49	46.10	47.34	1,301,026	+1.31(+2.85%)
Dec 22, 2022	46.39	46.52	45.65	46.02	969,826	-0.38(-0.81%)
Dec 21, 2022	46.73	46.94	46.35	46.40	1,015,093	-0.10(-0.22%)
Dec 20, 2022	46.50	47.27	46.50	46.51	1,081,357	-0.26(-0.56%)
Dec 19, 2022	47.66	47.78	46.45	46.77	1,397,204	-0.85(-1.78%)
Dec 16, 2022	46.85	47.73	46.76	47.62	2,730,109	-0.08(-0.16%)
Dec 15, 2022	47.17	47.82	46.94	47.69	1,453,142	+0.17(+0.36%)
Dec 14, 2022	47.41	47.83	46.93	47.52	1,014,677	-0.07(-0.14%)
Dec 13, 2022	47.50	47.62	46.60	47.59	1,339,657	+0.54(+1.14%)
Dec 12, 2022	45.78	47.40	45.77	47.05	1,078,745	+1.30(+2.85%)
Dec 09, 2022	46.76	46.93	45.68	45.75	1,039,017	-1.19(-2.53%)
Dec 08, 2022	47.62	47.93	46.72	46.94	1,112,270	-0.56(-1.17%)
Dec 07, 2022	47.86	48.31	47.19	47.50	721,151	-0.45(-0.94%)
Dec 06, 2022	48.61	48.95	47.24	47.95	610,908	-0.78(-1.61%)
Dec 05, 2022	49.63	49.72	48.41	48.73	630,396	-0.78(-1.58%)
Dec 02, 2022	48.92	49.61	48.79	49.52	617,857	+0.25(+0.52%)
Dec 01, 2022	49.71	50.36	49.18	49.26	671,257	-0.46(-0.93%)
Nov 30, 2022	49.86	50.26	49.54	49.72	1,908,217	-0.02(-0.04%)
Nov 29, 2022	48.69	49.78	48.69	49.74	1,210,493	+1.07(+2.19%)
Nov 28, 2022	48.35	48.72	48.08	48.68	719,336	-0.25(-0.52%)
Nov 25, 2022	48.87	49.40	48.81	48.93	314,306	-0.16(-0.33%)
Nov 23, 2022	49.52	49.70	48.73	49.09	802,087	-0.91(-1.81%)
Nov 22, 2022	49.03	50.28	48.60	50.00	746,946	+1.35(+2.77%)
Nov 21, 2022	48.51	48.65	47.78	48.65	691,612	-0.33(-0.67%)
Nov 18, 2022	48.13	48.98	47.88	48.98	429,676	+0.50(+1.03%)
Nov 17, 2022	48.42	48.69	48.14	48.48	602,122	-0.54(-1.10%)
Nov 16, 2022	48.60	49.31	48.18	49.02	809,019	-0.10(-0.21%)
Nov 15, 2022	50.26	50.53	48.85	49.12	1,168,472	-1.03(-2.05%)
Nov 14, 2022	50.23	50.85	49.84	50.15	1,066,096	+0.14(+0.28%)
Nov 11, 2022	49.53	50.02	49.42	50.01	868,497	+0.56(+1.13%)
Nov 10, 2022	48.77	49.45	48.45	49.45	743,704	+1.26(+2.62%)
Nov 09, 2022	49.00	49.31	48.16	48.19	745,037	-1.09(-2.22%)
Nov 08, 2022	48.66	49.53	48.18	49.28	1,015,015	+0.80(+1.65%)
Nov 07, 2022	48.70	49.19	48.35	48.48	906,481	-0.21(-0.43%)
Nov 04, 2022	49.18	49.53	48.53	48.69	1,270,021	-0.06(-0.12%)
Nov 03, 2022	48.53	49.01	48.34	48.74	845,064	+0.13(+0.27%)
Nov 02, 2022	49.62	49.62	48.37	48.61	1,006,930	-0.94(-1.90%)
Nov 01, 2022	50.29	50.31	49.40	49.56	1,324,303	-0.33(-0.67%)
Oct 31, 2022	49.10	50.06	49.01	49.89	1,028,270	+0.75(+1.52%)
Oct 28, 2022	49.11	49.58	48.67	49.14	1,136,592	+0.23(+0.47%)
Oct 27, 2022	48.33	49.01	47.91	48.91	1,037,770	+1.06(+2.22%)
Oct 26, 2022	47.75	47.91	47.30	47.85	860,704	+0.50(+1.05%)
Oct 25, 2022	46.71	47.71	46.56	47.35	673,384	+0.68(+1.45%)
Oct 24, 2022	46.84	47.06	46.16	46.67	697,165	-0.03(-0.06%)
Oct 21, 2022	46.01	47.00	45.79	46.70	972,008	+0.78(+1.69%)
Oct 20, 2022	46.37	46.37	45.43	45.92	1,270,847	-0.23(-0.50%)
Oct 19, 2022	46.92	47.19	45.76	46.15	959,672	-0.86(-1.83%)
Oct 18, 2022	46.47	47.14	46.13	47.01	2,268,406	+0.68(+1.46%)
Oct 17, 2022	45.97	46.48	45.38	46.34	681,174	+0.61(+1.33%)
Oct 14, 2022	45.41	46.03	45.05	45.73	902,522	+0.30(+0.65%)
Oct 13, 2022	44.20	46.00	44.12	45.43	1,250,279	+0.96(+2.16%)
Oct 12, 2022	43.98	45.04	43.77	44.47	1,370,332	+0.19(+0.44%)
Oct 11, 2022	43.10	44.85	43.05	44.28	981,303	+0.82(+1.89%)
Oct 10, 2022	44.43	45.04	43.45	43.45	1,094,816	-0.72(-1.63%)
Oct 07, 2022	44.29	44.87	43.83	44.18	762,730	+0.09(+0.21%)
Oct 06, 2022	44.62	44.64	43.70	44.08	1,023,921	-0.54(-1.20%)
Oct 05, 2022	44.86	45.24	43.92	44.62	1,148,592	-0.60(-1.33%)
Oct 04, 2022	44.72	45.41	44.38	45.22	838,594	+1.11(+2.52%)

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.