Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.28	47.33	46.87	47.03	21,162	-0.28(-0.58%)
Dec 29, 2022	47.19	47.45	47.19	47.30	23,319	+0.51(+1.08%)
Dec 28, 2022	47.14	47.14	46.71	46.80	44,484	-0.48(-1.01%)
Dec 27, 2022	47.04	47.33	46.98	47.28	46,416	+0.41(+0.88%)
Dec 23, 2022	46.69	46.87	46.66	46.87	11,104	+0.19(+0.41%)
Dec 22, 2022	46.74	46.74	46.38	46.67	24,711	-0.29(-0.61%)
Dec 21, 2022	46.74	47.01	46.64	46.96	50,779	+0.31(+0.68%)
Dec 20, 2022	46.61	46.87	46.61	46.65	30,091	+0.08(+0.17%)
Dec 19, 2022	46.66	46.69	46.52	46.57	17,613	+0.03(+0.06%)
Dec 16, 2022	46.63	46.73	46.53	46.54	14,241	+0.11(+0.24%)
Dec 15, 2022	46.80	46.80	46.43	46.43	11,435	-0.53(-1.13%)
Dec 14, 2022	47.03	47.15	46.84	46.96	25,325	-0.25(-0.52%)
Dec 13, 2022	47.53	47.66	47.17	47.20	31,452	+0.15(+0.32%)
Dec 12, 2022	46.99	47.10	46.74	47.05	20,232	-0.01(-0.02%)
Dec 09, 2022	47.18	47.30	47.04	47.06	56,566	-0.11(-0.24%)
Dec 08, 2022	47.19	47.39	47.14	47.17	123,058	+0.03(+0.06%)
Dec 07, 2022	47.09	47.23	47.04	47.15	11,804	-0.06(-0.12%)
Dec 06, 2022	47.33	47.33	47.10	47.20	197,291	-0.03(-0.06%)
Dec 05, 2022	47.58	47.58	47.11	47.23	13,237	-0.47(-0.99%)
Dec 02, 2022	47.38	47.82	47.38	47.70	24,554	-0.09(-0.18%)
Dec 01, 2022	48.07	48.11	47.67	47.79	139,332	-0.35(-0.73%)
Nov 30, 2022	47.81	48.19	47.60	48.14	39,902	+1.06(+2.25%)
Nov 29, 2022	47.07	47.26	47.03	47.08	28,744	+0.67(+1.45%)
Nov 28, 2022	46.60	46.73	46.41	46.41	12,701	-0.19(-0.41%)
Nov 25, 2022	46.60	46.73	46.59	46.60	2,985	+0.20(+0.44%)
Nov 23, 2022	46.16	46.41	46.16	46.40	24,872	+0.38(+0.82%)
Nov 22, 2022	45.91	46.19	45.91	46.02	21,261	+0.15(+0.33%)
Nov 21, 2022	45.71	45.87	45.64	45.87	34,047	+0.02(+0.04%)
Nov 18, 2022	45.85	45.95	45.77	45.85	88,965	-0.04(-0.08%)
Nov 17, 2022	45.38	45.90	45.38	45.89	51,163	-0.13(-0.29%)
Nov 16, 2022	46.31	46.31	45.99	46.02	65,704	-0.67(-1.44%)
Nov 15, 2022	47.02	47.02	46.52	46.69	114,241	+0.27(+0.59%)
Nov 14, 2022	46.34	46.67	46.30	46.42	65,927	-0.05(-0.10%)
Nov 11, 2022	46.14	46.52	46.14	46.46	60,092	+0.68(+1.49%)
Nov 10, 2022	45.60	45.82	45.40	45.78	315,125	+1.01(+2.27%)
Nov 09, 2022	45.03	45.27	44.74	44.77	70,878	-0.43(-0.94%)
Nov 08, 2022	45.07	45.38	44.96	45.19	51,039	+0.09(+0.19%)
Nov 07, 2022	45.34	45.34	45.05	45.11	28,707	-0.11(-0.25%)
Nov 04, 2022	45.00	45.22	44.80	45.22	38,929	+1.52(+3.48%)
Nov 03, 2022	43.40	43.85	43.40	43.70	52,527	+0.20(+0.47%)
Nov 02, 2022	43.97		43.50	43.50	36,007	-0.44(-0.99%)
Nov 01, 2022	44.09	44.09	43.76	43.93	50,659	+0.51(+1.17%)
Oct 31, 2022	43.01	43.49	43.01	43.42	48,618	-0.13(-0.30%)
Oct 28, 2022	43.40	43.61	43.33	43.55	42,516	-0.09(-0.20%)
Oct 27, 2022	43.71	43.88	43.64	43.64	24,390	-0.13(-0.30%)
Oct 26, 2022	43.69	44.07	43.69	43.77	117,252	+0.17(+0.40%)
Oct 25, 2022	43.34	43.69	43.34	43.60	25,498	+0.20(+0.45%)
Oct 24, 2022	43.49	43.49	43.18	43.40	106,282	-1.02(-2.30%)
Oct 21, 2022	43.71	44.43	43.71	44.43	65,954	+0.82(+1.87%)
Oct 20, 2022	43.67	44.02	43.56	43.61	40,285	+0.40(+0.92%)
Oct 19, 2022	43.23	43.43	43.08	43.21	45,117	-0.51(-1.17%)
Oct 18, 2022	43.98	43.98	43.46	43.72	115,408	+0.13(+0.30%)
Oct 17, 2022	43.46	43.75	43.46	43.59	18,285	+0.96(+2.26%)
Oct 14, 2022	43.26	43.30	42.62	42.63	53,786	-0.55(-1.28%)
Oct 13, 2022	42.18	43.33	42.18	43.18	39,121	+0.27(+0.62%)
Oct 12, 2022	42.92	43.02	42.81	42.92	81,480	-0.04(-0.09%)
Oct 11, 2022	43.05	43.35	42.84	42.96	40,943	-0.37(-0.86%)
Oct 10, 2022	43.52	43.52	43.24	43.33	16,303	-0.29(-0.67%)
Oct 07, 2022	43.89	43.89	43.56	43.62	16,545	-0.55(-1.26%)
Oct 06, 2022	44.12	44.37	44.12	44.17	136,890	-0.18(-0.41%)
Oct 05, 2022	44.16	44.45	43.98	44.36	45,854	-0.10(-0.23%)
Oct 04, 2022	43.97	44.55	43.97	44.46	527,549	+1.14(+2.63%)

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.