Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.97	48.10	47.71	47.79	80,469	-0.22(-0.47%)
Dec 29, 2022	47.93	48.13	47.79	48.02	105,157	+0.71(+1.51%)
Dec 28, 2022	47.85	47.85	47.30	47.30	194,594	-0.64(-1.34%)
Dec 27, 2022	47.84	48.18	47.84	47.95	67,856	+0.61(+1.28%)
Dec 23, 2022	47.27	47.41	47.21	47.34	55,512	+0.00(+0.00%)
Dec 22, 2022	47.60	47.60	47.16	47.34	520,001	-0.55(-1.14%)
Dec 21, 2022	47.63	47.92	47.50	47.89	39,524	+0.15(+0.31%)
Dec 20, 2022	47.63	47.90	47.62	47.74	43,457	-0.16(-0.34%)
Dec 19, 2022	48.01	48.01	47.79	47.91	22,810	-0.03(-0.06%)
Dec 16, 2022	48.08	48.16	47.91	47.93	40,895	-0.04(-0.08%)
Dec 15, 2022	48.49	48.49	47.97	47.97	34,767	-0.84(-1.73%)
Dec 14, 2022	48.75	49.01	48.49	48.82	39,748	+0.14(+0.30%)
Dec 13, 2022	49.11	49.16	48.66	48.67	45,096	+0.29(+0.60%)
Dec 12, 2022	48.33	48.46	48.15	48.39	24,954	-0.01(-0.02%)
Dec 09, 2022	48.56	48.70	48.40	48.40	27,556	-0.23(-0.47%)
Dec 08, 2022	48.54	48.76	48.53	48.63	51,470	+0.39(+0.81%)
Dec 07, 2022	48.25	48.34	48.17	48.24	27,752	-0.11(-0.23%)
Dec 06, 2022	48.53	48.53	48.27	48.35	49,801	-0.23(-0.47%)
Dec 05, 2022	48.96	49.02	48.49	48.58	101,682	-0.40(-0.82%)
Dec 02, 2022	48.61	49.07	48.61	48.98	38,702	+0.36(+0.75%)
Dec 01, 2022	48.69	48.69	48.42	48.62	44,786	+0.22(+0.46%)
Nov 30, 2022	48.11	48.45	47.86	48.40	37,453	+0.88(+1.86%)
Nov 29, 2022	47.33	47.55	47.33	47.51	41,171	+0.55(+1.18%)
Nov 28, 2022	47.07	47.28	46.95	46.96	17,724	+0.03(+0.07%)
Nov 25, 2022	47.01	47.12	46.92	46.93	20,540	+0.09(+0.20%)
Nov 23, 2022	46.48	46.94	46.48	46.83	63,808	+0.32(+0.69%)
Nov 22, 2022	46.38	46.57	46.38	46.51	52,586	-0.04(-0.08%)
Nov 21, 2022	46.48	46.55	46.29	46.55	36,340	-0.13(-0.29%)
Nov 18, 2022	46.72	46.75	46.54	46.69	19,940	-0.05(-0.10%)
Nov 17, 2022	46.39	46.82	46.32	46.73	51,095	+0.04(+0.08%)
Nov 16, 2022	46.97	46.97	46.63	46.70	22,476	-0.61(-1.30%)
Nov 15, 2022	47.60	47.68	47.21	47.31	49,476	+0.37(+0.80%)
Nov 14, 2022	46.86	47.16	46.78	46.94	30,412	+0.11(+0.23%)
Nov 11, 2022	46.68	46.92	46.58	46.83	42,138	+0.34(+0.73%)
Nov 10, 2022	46.16	46.49	46.09	46.49	32,411	+1.22(+2.69%)
Nov 09, 2022	45.65	45.79	45.27	45.27	85,185	-0.60(-1.30%)
Nov 08, 2022	45.70	45.98	45.61	45.87	67,329	+0.20(+0.44%)
Nov 07, 2022	45.82	45.82	45.62	45.67	49,902	-0.01(-0.02%)
Nov 04, 2022	45.49	45.72	45.18	45.68	35,086	+1.22(+2.74%)
Nov 03, 2022	44.01	44.53	44.01	44.46	111,279	+0.45(+1.03%)
Nov 02, 2022	44.24	44.77	44.01	44.01	101,162	-0.12(-0.28%)
Nov 01, 2022	44.26	44.49	43.98	44.13	99,392	+0.42(+0.97%)
Oct 31, 2022	43.34	43.77	43.34	43.71	69,057	-0.03(-0.07%)
Oct 28, 2022	43.50	43.74	43.35	43.74	74,805	-0.16(-0.37%)
Oct 27, 2022	43.93	44.28	43.89	43.90	102,598	-0.04(-0.09%)
Oct 26, 2022	43.81	44.25	43.81	43.94	81,748	+0.25(+0.57%)
Oct 25, 2022	43.18	43.69	43.18	43.69	612,503	+0.24(+0.55%)
Oct 24, 2022	43.44	43.47	43.22	43.45	16,934	-0.74(-1.67%)
Oct 21, 2022	43.49	44.22	43.49	44.19	35,766	+0.40(+0.91%)
Oct 20, 2022	43.89	44.23	43.67	43.79	26,589	+0.10(+0.22%)
Oct 19, 2022	43.68	43.83	43.29	43.69	114,474	-0.34(-0.76%)
Oct 18, 2022	44.31	44.31	43.82	44.03	49,100	+0.05(+0.11%)
Oct 17, 2022	43.88	44.05	43.86	43.98	231,638	+0.90(+2.10%)
Oct 14, 2022	43.82	43.82	43.08	43.08	69,867	-0.49(-1.12%)
Oct 13, 2022	42.63	43.65	42.49	43.57	59,301	+0.09(+0.20%)
Oct 12, 2022	43.47	43.58	43.32	43.48	179,776	-0.05(-0.11%)
Oct 11, 2022	43.68	43.85	43.37	43.53	35,277	-0.54(-1.22%)
Oct 10, 2022	44.27	44.27	43.93	44.07	44,968	-0.30(-0.67%)
Oct 07, 2022	44.82	44.86	44.32	44.36	88,973	-0.76(-1.68%)
Oct 06, 2022	45.22	45.27	45.02	45.12	66,018	-0.18(-0.40%)
Oct 05, 2022	45.01	45.44	44.86	45.30	155,333	-0.11(-0.23%)
Oct 04, 2022	45.17	45.51	45.14	45.41	37,648	+0.96(+2.16%)

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.