Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.72	47.83	47.53	47.83	3,015	-0.15(-0.30%)
Dec 29, 2022	48.10	48.10	47.97	47.97	913	+0.46(+0.98%)
Dec 28, 2022	47.80	47.86	47.51	47.51	3,213	-0.75(-1.55%)
Dec 27, 2022	48.14	48.30	48.10	48.26	4,801	+0.21(+0.44%)
Dec 23, 2022	47.60	48.04	47.60	48.04	2,504	+0.63(+1.32%)
Dec 22, 2022	47.72	47.72	46.76	47.42	1,483	-0.48(-1.01%)
Dec 21, 2022	47.92	47.92	47.82	47.90	983	+0.61(+1.29%)
Dec 20, 2022	47.08	47.47	47.08	47.29	2,832	+0.25(+0.52%)
Dec 19, 2022	47.40	47.40	46.76	47.05	5,766	-0.26(-0.55%)
Dec 16, 2022	47.02	47.31	47.02	47.31	2,172	-0.43(-0.89%)
Dec 15, 2022	48.04	48.04	47.57	47.73	3,982	-0.91(-1.86%)
Dec 14, 2022	49.24	49.25	48.49	48.64	2,060	-0.30(-0.61%)
Dec 13, 2022	49.71	49.71	48.89	48.94	3,066	+0.01(+0.02%)
Dec 12, 2022	48.23	48.95	48.23	48.93	885	+0.70(+1.45%)
Dec 09, 2022	48.53	48.69	48.23	48.23	6,293	-0.35(-0.73%)
Dec 08, 2022	48.90	48.90	48.54	48.58	5,371	-0.05(-0.09%)
Dec 07, 2022	48.72	48.72	48.60	48.63	881	-0.13(-0.27%)
Dec 06, 2022	49.18	49.18	48.74	48.76	823	-0.32(-0.66%)
Dec 05, 2022	49.82	49.82	48.99	49.08	11,286	-0.99(-1.98%)
Dec 02, 2022	50.00	50.08	49.96	50.08	2,583	-0.04(-0.08%)
Dec 01, 2022	50.22	50.22	50.11	50.11	1,911	-0.17(-0.34%)
Nov 30, 2022	49.61	50.29	49.16	50.29	3,193	+0.76(+1.53%)
Nov 29, 2022	49.63	49.63	49.47	49.53	1,816	+0.29(+0.59%)
Nov 28, 2022	49.55	49.55	49.22	49.24	3,234	-0.77(-1.54%)
Nov 25, 2022	50.07	50.07	50.01	50.01	185	+0.22(+0.45%)
Nov 23, 2022	49.73	49.81	49.57	49.79	46,212	-0.04(-0.08%)
Nov 22, 2022	49.63	49.83	49.58	49.83	1,444	+0.78(+1.58%)
Nov 21, 2022	48.79	49.10	48.61	49.05	6,542	+0.07(+0.14%)
Nov 18, 2022	48.77	48.98	48.77	48.98	1,793	+0.47(+0.97%)
Nov 17, 2022	48.12	48.51	48.02	48.51	5,982	-0.02(-0.04%)
Nov 16, 2022	48.79	48.79	48.47	48.53	1,929	-0.44(-0.90%)
Nov 15, 2022	49.23	49.23	48.78	48.97	3,123	+0.24(+0.49%)
Nov 14, 2022	49.33	49.39	48.73	48.73	2,740	-0.42(-0.86%)
Nov 11, 2022	48.92	49.25	48.92	49.15	16,186	+0.20(+0.40%)
Nov 10, 2022	48.57	48.95	48.53	48.95	32,800	+1.71(+3.62%)
Nov 09, 2022	48.18	48.22	47.20	47.25	10,806	-1.07(-2.21%)
Nov 08, 2022	48.46	48.46	48.27	48.31	1,059	+0.24(+0.51%)
Nov 07, 2022	47.89	48.10	47.89	48.07	2,005	+0.29(+0.61%)
Nov 04, 2022	48.00	48.00	47.30	47.78	1,179	+0.50(+1.07%)
Nov 03, 2022	46.95	47.55	46.95	47.28	2,720	-0.36(-0.76%)
Nov 02, 2022	48.73		47.64	47.64	3,909	-0.85(-1.75%)
Nov 01, 2022	48.46	48.59	48.46	48.48	1,874	+0.33(+0.69%)
Oct 31, 2022	48.25	48.30	48.08	48.15	5,734	-0.06(-0.12%)
Oct 28, 2022	47.47	48.25	47.47	48.21	15,518	+0.92(+1.94%)
Oct 27, 2022	47.67	47.67	47.29	47.29	21,724	+0.20(+0.43%)
Oct 26, 2022	47.09	47.46	47.08	47.09	4,876	+0.22(+0.48%)
Oct 25, 2022	46.18	46.87	46.18	46.87	964	+0.60(+1.30%)
Oct 24, 2022	45.93	46.32	45.93	46.27	2,768	+0.60(+1.31%)
Oct 21, 2022	44.61	45.71	44.61	45.67	858	+1.05(+2.34%)
Oct 20, 2022	45.18	45.19	44.60	44.62	8,699	-0.58(-1.29%)
Oct 19, 2022	45.32	45.32	44.99	45.21	2,100	-0.24(-0.53%)
Oct 18, 2022	45.54	45.59	45.36	45.45	5,790	+0.67(+1.50%)
Oct 17, 2022	44.78	44.91	44.72	44.78	2,667	+0.70(+1.59%)
Oct 14, 2022	44.57	44.57	44.08	44.08	3,611	-1.10(-2.43%)
Oct 13, 2022	44.14	45.24	44.14	45.17	1,623	+1.40(+3.20%)
Oct 12, 2022	44.02	44.06	43.77	43.77	2,186	-0.20(-0.45%)
Oct 11, 2022	43.76	44.46	43.76	43.97	701	-0.08(-0.18%)
Oct 10, 2022	44.18	44.19	44.01	44.05	6,993	-0.05(-0.11%)
Oct 07, 2022	44.41	44.41	44.04	44.09	6,495	-0.92(-2.05%)
Oct 06, 2022	45.20	45.20	44.95	45.02	9,894	-0.38(-0.84%)
Oct 05, 2022	45.28	45.56	45.24	45.40	4,385	-0.15(-0.33%)
Oct 04, 2022	45.37	45.55	45.26	45.55	36,029	+1.59(+3.62%)

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.