Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.23	47.38	46.71	47.26	480,568	-0.23(-0.48%)
Dec 29, 2022	46.90	47.63	46.80	47.49	578,356	+0.97(+2.07%)
Dec 28, 2022	47.51	47.68	46.47	46.53	404,248	-0.86(-1.82%)
Dec 27, 2022	47.40	47.55	47.03	47.39	577,815	-0.04(-0.08%)
Dec 23, 2022	46.93	47.43	46.65	47.43	375,678	+0.42(+0.89%)
Dec 22, 2022	46.82	47.02	46.14	47.01	356,397	-0.23(-0.49%)
Dec 21, 2022	47.18	47.75	47.07	47.24	286,035	+0.39(+0.84%)
Dec 20, 2022	46.83	47.10	46.34	46.84	691,857	-0.15(-0.33%)
Dec 19, 2022	47.55	47.55	46.68	47.00	461,800	-0.54(-1.13%)
Dec 16, 2022	48.26	48.26	47.00	47.53	671,069	-1.35(-2.76%)
Dec 15, 2022	49.01	49.26	48.58	48.88	358,957	-0.61(-1.24%)
Dec 14, 2022	49.66	50.35	49.25	49.49	308,575	-0.24(-0.48%)
Dec 13, 2022	50.36	50.48	49.16	49.73	417,265	+0.77(+1.57%)
Dec 12, 2022	48.73	49.00	48.24	48.96	367,164	+0.34(+0.70%)
Dec 09, 2022	48.60	49.08	48.60	48.62	453,797	-0.20(-0.41%)
Dec 08, 2022	48.55	49.23	48.55	48.82	352,149	+0.42(+0.86%)
Dec 07, 2022	48.18	48.86	48.02	48.40	208,840	+0.17(+0.35%)
Dec 06, 2022	48.60	48.71	48.05	48.23	230,369	-0.38(-0.78%)
Dec 05, 2022	49.26	49.26	48.53	48.61	455,406	-0.92(-1.85%)
Dec 02, 2022	48.96	49.77	48.96	49.53	135,823	-0.06(-0.11%)
Dec 01, 2022	50.10	50.39	49.19	49.58	341,530	-0.23(-0.46%)
Nov 30, 2022	48.68	49.81	48.20	49.81	386,395	+1.12(+2.29%)
Nov 29, 2022	47.98	48.77	47.83	48.70	295,390	+0.83(+1.74%)
Nov 28, 2022	48.89	49.10	47.77	47.86	294,302	-1.33(-2.71%)
Nov 25, 2022	48.88	49.20	48.88	49.20	369,779	+0.31(+0.64%)
Nov 23, 2022	48.88	49.12	48.53	48.88	239,817	-0.02(-0.04%)
Nov 22, 2022	48.74	49.01	48.46	48.90	183,226	+0.31(+0.64%)
Nov 21, 2022	48.19	48.61	48.02	48.59	216,140	+0.21(+0.43%)
Nov 18, 2022	48.04	48.49	47.95	48.38	192,648	+0.72(+1.51%)
Nov 17, 2022	47.27	47.74	47.07	47.67	200,735	-0.25(-0.51%)
Nov 16, 2022	48.29	48.38	47.82	47.91	1,253,545	-0.52(-1.07%)
Nov 15, 2022	48.64	48.71	47.90	48.43	166,670	+0.55(+1.15%)
Nov 14, 2022	48.84	48.84	47.88	47.88	476,747	-1.09(-2.22%)
Nov 11, 2022	49.32	49.58	48.85	48.97	194,287	-0.25(-0.50%)
Nov 10, 2022	47.48	49.28	47.48	49.22	339,101	+3.15(+6.84%)
Nov 09, 2022	46.46	46.93	46.01	46.07	361,135	-0.45(-0.98%)
Nov 08, 2022	46.50	47.03	46.20	46.52	201,452	+0.20(+0.43%)
Nov 07, 2022	46.67	46.85	45.98	46.32	247,206	-0.05(-0.10%)
Nov 04, 2022	46.10	46.71	45.55	46.37	256,801	+0.65(+1.43%)
Nov 03, 2022	45.35	46.03	44.81	45.72	249,802	-0.02(-0.04%)
Nov 02, 2022	46.85	47.20	45.70	45.74	200,431	-1.25(-2.66%)
Nov 01, 2022	47.52	47.52	46.92	46.98	220,539	-0.09(-0.18%)
Oct 31, 2022	46.91	47.33	46.71	47.07	406,342	-0.15(-0.32%)
Oct 28, 2022	46.12	47.33	46.01	47.22	278,707	+0.99(+2.15%)
Oct 27, 2022	46.40	46.73	46.08	46.23	156,150	+0.10(+0.23%)
Oct 26, 2022	46.32	46.53	45.91	46.12	372,897	-0.14(-0.31%)
Oct 25, 2022	44.63	46.33	44.63	46.27	308,315	+1.69(+3.80%)
Oct 24, 2022	44.81	44.97	44.21	44.57	440,626	+0.06(+0.13%)
Oct 21, 2022	44.14	44.52	43.54	44.52	972,235	+0.43(+0.99%)
Oct 20, 2022	44.13	44.78	44.00	44.08	153,756	-0.01(-0.02%)
Oct 19, 2022	44.82	44.92	43.84	44.09	242,782	-1.14(-2.53%)
Oct 18, 2022	45.55	45.85	44.81	45.24	185,461	+0.47(+1.06%)
Oct 17, 2022	43.81	44.88	43.81	44.76	223,268	+1.63(+3.77%)
Oct 14, 2022	44.61	44.86	43.12	43.14	182,864	-1.07(-2.42%)
Oct 13, 2022	42.80	44.45	42.36	44.20	294,599	+0.73(+1.67%)
Oct 12, 2022	43.81	43.84	43.28	43.48	270,594	-0.35(-0.80%)
Oct 11, 2022	43.15	44.03	42.79	43.83	390,461	+0.63(+1.47%)
Oct 10, 2022	43.74	43.97	43.17	43.19	457,340	-0.41(-0.93%)
Oct 07, 2022	44.21	44.34	43.29	43.60	313,687	-0.96(-2.16%)
Oct 06, 2022	45.58	45.76	44.50	44.56	232,785	-1.12(-2.44%)
Oct 05, 2022	45.93	45.98	44.89	45.68	351,844	-0.89(-1.91%)
Oct 04, 2022	46.25	46.87	46.18	46.57	220,134	+0.87(+1.90%)

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.