Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.14	47.18	46.63	46.76	589,391	-0.45(-0.94%)
Dec 29, 2022	47.07	47.24	47.03	47.20	31,376	+0.57(+1.23%)
Dec 28, 2022	47.06	47.21	46.59	46.63	170,012	-0.55(-1.16%)
Dec 27, 2022	46.99	47.34	46.99	47.18	18,319	+0.55(+1.18%)
Dec 23, 2022	46.50	46.72	46.49	46.63	46,537	-0.05(-0.10%)
Dec 22, 2022	46.86	46.86	46.41	46.68	20,110	-0.43(-0.91%)
Dec 21, 2022	46.85	47.18	46.82	47.11	67,976	+0.04(+0.08%)
Dec 20, 2022	46.86	47.10	46.86	47.07	32,412	+0.11(+0.23%)
Dec 19, 2022	47.12	47.18	46.91	46.96	17,305	-0.07(-0.14%)
Dec 16, 2022	46.97	47.15	46.89	47.03	23,826	+0.00(+0.00%)
Dec 15, 2022	47.39	47.43	46.97	47.03	42,297	-0.76(-1.58%)
Dec 14, 2022	47.84	48.02	47.56	47.78	15,792	+0.01(+0.02%)
Dec 13, 2022	48.11	48.31	47.75	47.77	51,296	+0.39(+0.83%)
Dec 12, 2022	47.41	47.54	47.16	47.38	31,075	+0.00(+0.00%)
Dec 09, 2022	47.63	47.72	47.31	47.38	36,297	-0.23(-0.48%)
Dec 08, 2022	47.72	47.84	47.55	47.61	26,844	+0.20(+0.43%)
Dec 07, 2022	47.28	47.52	47.28	47.41	9,472	-0.09(-0.18%)
Dec 06, 2022	47.65	47.79	47.21	47.50	90,876	-0.42(-0.88%)
Dec 05, 2022	48.16	48.25	47.79	47.92	131,019	-0.51(-1.05%)
Dec 02, 2022	48.03	48.49	48.03	48.43	32,580	+0.23(+0.48%)
Dec 01, 2022	48.37	48.38	48.00	48.20	44,096	+0.18(+0.38%)
Nov 30, 2022	47.67	48.10	47.25	48.01	28,796	+0.89(+1.90%)
Nov 29, 2022	46.99	47.12	46.92	47.12	14,473	+0.61(+1.32%)
Nov 28, 2022	46.79	46.96	46.44	46.51	66,547	-0.16(-0.34%)
Nov 25, 2022	46.84	46.84	46.65	46.67	2,167	+0.12(+0.26%)
Nov 23, 2022	46.41	46.62	46.41	46.54	24,388	+0.37(+0.79%)
Nov 22, 2022	46.08	46.24	45.98	46.18	13,066	+0.12(+0.25%)
Nov 21, 2022	46.16	46.16	45.92	46.06	13,543	-0.29(-0.62%)
Nov 18, 2022	46.53	46.53	46.34	46.35	14,141	-0.07(-0.14%)
Nov 17, 2022	45.96	46.42	45.94	46.42	14,310	-0.11(-0.23%)
Nov 16, 2022	46.96	46.96	46.45	46.53	28,565	-0.84(-1.77%)
Nov 15, 2022	47.72	47.72	47.19	47.36	18,084	+0.45(+0.97%)
Nov 14, 2022	46.82	47.14	46.82	46.91	14,990	+0.09(+0.18%)
Nov 11, 2022	46.71	46.98	46.49	46.82	45,128	+0.29(+0.62%)
Nov 10, 2022	46.18	46.57	46.02	46.53	63,069	+1.10(+2.41%)
Nov 09, 2022	45.65	45.94	45.37	45.44	34,452	-0.30(-0.65%)
Nov 08, 2022	45.75	46.06	45.57	45.74	52,007	+0.07(+0.15%)
Nov 07, 2022	45.71	45.78	45.51	45.67	55,389	+0.12(+0.27%)
Nov 04, 2022	45.43	45.62	45.12	45.55	27,905	+1.18(+2.66%)
Nov 03, 2022	44.00	44.49	43.92	44.36	128,067	+0.41(+0.94%)
Nov 02, 2022	44.38		43.85	43.95	43,700	-0.38(-0.87%)
Nov 01, 2022	44.57	44.57	44.13	44.34	60,240	+0.45(+1.03%)
Oct 31, 2022	43.50	43.95	43.50	43.88	304,645	+0.00(+0.00%)
Oct 28, 2022	43.53	43.94	43.48	43.88	79,495	+0.04(+0.09%)
Oct 27, 2022	43.92	44.05	43.75	43.85	115,147	+0.08(+0.18%)
Oct 26, 2022	43.41	44.06	43.41	43.77	89,074	+0.28(+0.64%)
Oct 25, 2022	43.12	43.55	43.12	43.49	56,605	+0.20(+0.47%)
Oct 24, 2022	43.23	43.33	43.05	43.29	19,739	-0.69(-1.57%)
Oct 21, 2022	43.38	43.98	43.38	43.98	139,879	+0.35(+0.79%)
Oct 20, 2022	43.68	44.14	43.57	43.63	25,473	+0.25(+0.58%)
Oct 19, 2022	43.46	43.63	43.26	43.38	70,606	-0.51(-1.16%)
Oct 18, 2022	44.20	44.20	43.68	43.89	33,235	+0.04(+0.09%)
Oct 17, 2022	43.89	44.02	43.85	43.85	38,756	+0.96(+2.24%)
Oct 14, 2022	43.60	43.60	42.85	42.89	119,318	-0.57(-1.30%)
Oct 13, 2022	42.35	43.63	42.14	43.46	60,841	+0.06(+0.14%)
Oct 12, 2022	43.45	43.55	43.32	43.40	23,047	+0.08(+0.19%)
Oct 11, 2022	43.55	43.84	43.30	43.32	33,527	-0.63(-1.44%)
Oct 10, 2022	44.23	44.23	43.75	43.95	114,573	-0.31(-0.69%)
Oct 07, 2022	44.75	44.77	44.19	44.26	52,926	-0.73(-1.62%)
Oct 06, 2022	45.18	45.31	44.98	44.99	48,430	-0.09(-0.19%)
Oct 05, 2022	44.93	45.30	44.75	45.07	112,302	-0.43(-0.95%)
Oct 04, 2022	45.12	45.54	45.09	45.51	57,122	+1.29(+2.91%)

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.