Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.00	47.04	46.54	46.68	473,930	-0.50(-1.05%)
Dec 29, 2022	46.93	47.22	46.91	47.18	388,324	+0.42(+0.90%)
Dec 28, 2022	47.20	47.28	46.72	46.76	295,913	-0.17(-0.36%)
Dec 27, 2022	47.29	47.45	46.89	46.93	178,638	-0.90(-1.88%)
Dec 23, 2022	47.83	48.04	47.70	47.83	145,079	-0.36(-0.74%)
Dec 22, 2022	48.12	48.21	47.97	48.18	319,003	+0.04(+0.08%)
Dec 21, 2022	48.11	48.20	47.88	48.15	392,249	+0.50(+1.04%)
Dec 20, 2022	47.82	47.86	47.55	47.65	325,213	-0.93(-1.91%)
Dec 19, 2022	48.85	48.85	48.33	48.58	297,182	-0.67(-1.35%)
Dec 16, 2022	48.97	49.36	48.91	49.24	263,150	-0.39(-0.79%)
Dec 15, 2022	49.63	49.77	49.44	49.64	596,832	+0.09(+0.18%)
Dec 14, 2022	49.43	49.66	48.98	49.55	1,090,298	+0.05(+0.09%)
Dec 13, 2022	50.15	50.26	49.37	49.50	667,541	+0.51(+1.05%)
Dec 12, 2022	49.55	49.63	48.91	48.99	338,223	-0.09(-0.19%)
Dec 09, 2022	49.38	49.39	49.03	49.08	264,860	-0.61(-1.22%)
Dec 08, 2022	49.62	49.88	49.48	49.69	465,930	-0.07(-0.15%)
Dec 07, 2022	49.34	49.81	49.31	49.76	674,036	+0.83(+1.70%)
Dec 06, 2022	48.99	49.09	48.79	48.93	497,338	+0.22(+0.46%)
Dec 05, 2022	48.72	48.74	48.31	48.71	646,611	-0.49(-0.99%)
Dec 02, 2022	48.29	49.24	48.15	49.19	486,584	+0.49(+1.00%)
Dec 01, 2022	48.11	48.73	47.87	48.71	541,337	+0.89(+1.85%)
Nov 30, 2022	46.98	47.85	46.77	47.82	893,755	+0.81(+1.72%)
Nov 29, 2022	47.06	47.31	46.87	47.01	1,247,052	-0.36(-0.77%)
Nov 28, 2022	47.87	47.93	47.25	47.37	495,645	-0.39(-0.82%)
Nov 25, 2022	47.72	47.78	47.66	47.76	103,729	+0.07(+0.16%)
Nov 23, 2022	47.26	47.73	47.26	47.69	470,845	+0.69(+1.47%)
Nov 22, 2022	46.66	47.04	46.60	47.00	283,151	+0.64(+1.39%)
Nov 21, 2022	46.66	46.74	46.31	46.36	585,642	-0.03(-0.06%)
Nov 18, 2022	46.63	46.76	46.28	46.39	287,376	-0.03(-0.06%)
Nov 17, 2022	46.13	46.44	45.86	46.41	1,568,711	-0.19(-0.40%)
Nov 16, 2022	46.17	46.67	46.09	46.60	192,995	+0.68(+1.48%)
Nov 15, 2022	45.66	45.95	45.59	45.92	738,255	+0.87(+1.92%)
Nov 14, 2022	45.20	45.30	45.05	45.05	177,336	-0.33(-0.72%)
Nov 11, 2022	45.09	45.52	45.08	45.38	213,217	+0.18(+0.39%)
Nov 10, 2022	44.53	45.28	44.48	45.20	443,489	+2.01(+4.66%)
Nov 09, 2022	43.16	43.49	43.02	43.19	224,369	-0.18(-0.41%)
Nov 08, 2022	43.34	43.63	43.26	43.37	123,413	+0.22(+0.52%)
Nov 07, 2022	43.51	43.51	43.05	43.15	248,737	-0.26(-0.60%)
Nov 04, 2022	43.62	43.75	43.26	43.41	535,627	-0.09(-0.21%)
Nov 03, 2022	43.17	43.63	42.99	43.50	683,604	-0.20(-0.47%)
Nov 02, 2022	44.10		43.63	43.71	584,821	-0.26(-0.59%)
Nov 01, 2022	44.15	44.16	43.58	43.97	347,985	+0.47(+1.09%)
Oct 31, 2022	43.62	43.69	43.21	43.49	300,049	-0.32(-0.74%)
Oct 28, 2022	43.46	43.89	43.46	43.82	406,052	+0.19(+0.45%)
Oct 27, 2022	43.64	43.92	43.40	43.62	248,150	+0.20(+0.47%)
Oct 26, 2022	43.32	43.73	43.29	43.42	309,202	+0.32(+0.73%)
Oct 25, 2022	42.88	43.31	42.88	43.10	574,595	+0.84(+1.99%)
Oct 24, 2022	42.31	42.65	41.91	42.26	343,170	-0.13(-0.30%)
Oct 21, 2022	42.02	42.51	41.82	42.39	735,578	-0.07(-0.17%)
Oct 20, 2022	42.89	43.13	42.43	42.46	489,341	-0.57(-1.34%)
Oct 19, 2022	43.39	43.50	42.98	43.04	206,771	-0.90(-2.05%)
Oct 18, 2022	43.81	43.95	43.21	43.94	536,132	+0.46(+1.07%)
Oct 17, 2022	43.76	44.02	43.45	43.47	431,202	+0.23(+0.54%)
Oct 14, 2022	44.18	44.20	43.19	43.24	321,103	-0.65(-1.48%)
Oct 13, 2022	42.72	44.07	42.67	43.89	337,151	+0.12(+0.28%)
Oct 12, 2022	43.66	43.91	43.52	43.77	176,055	-0.06(-0.15%)
Oct 11, 2022	44.06	44.35	43.59	43.84	249,791	-0.03(-0.06%)
Oct 10, 2022	44.45	44.45	43.62	43.86	156,880	-0.63(-1.42%)
Oct 07, 2022	44.79	44.80	44.46	44.49	365,454	-0.63(-1.40%)
Oct 06, 2022	45.25	45.43	44.98	45.12	766,321	-0.07(-0.16%)
Oct 05, 2022	45.18	45.30	44.77	45.20	493,235	-0.48(-1.06%)
Oct 04, 2022	45.89	46.13	45.66	45.68	485,436	+0.22(+0.49%)

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.