Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	46.87	46.87	46.55	46.68	6,911	-0.39(-0.83%)
Dec 29, 2022	46.94	47.07	46.50	47.07	4,888	+0.24(+0.51%)
Dec 28, 2022	46.79	46.83	46.43	46.83	6,849	+0.40(+0.86%)
Dec 27, 2022	46.60	46.77	46.13	46.43	18,081	+0.57(+1.24%)
Dec 23, 2022	45.51	45.94	45.43	45.86	11,358	+0.45(+0.99%)
Dec 22, 2022	45.77	45.77	45.24	45.41	9,589	-0.52(-1.13%)
Dec 21, 2022	45.79	46.15	45.75	45.93	7,629	+0.79(+1.75%)
Dec 20, 2022	45.60	45.64	44.97	45.14	11,025	-0.50(-1.10%)
Dec 19, 2022	45.52	45.96	45.50	45.64	21,568	+0.25(+0.55%)
Dec 16, 2022	45.74	45.82	45.30	45.39	6,980	+0.09(+0.20%)
Dec 15, 2022	45.43	45.70	45.08	45.30	6,417	-1.39(-2.98%)
Dec 14, 2022	46.88	47.20	46.45	46.69	6,159	-0.12(-0.26%)
Dec 13, 2022	47.61	48.00	46.67	46.81	64,233	+0.44(+0.95%)
Dec 12, 2022	46.02	46.37	45.79	46.37	6,680	-0.18(-0.38%)
Dec 09, 2022	46.32	46.99	46.32	46.55	5,276	+0.75(+1.64%)
Dec 08, 2022	45.18	46.02	45.18	45.80	6,532	-0.57(-1.23%)
Dec 07, 2022	46.74	46.77	46.32	46.37	3,347	-0.80(-1.70%)
Dec 06, 2022	47.20	47.66	46.86	47.17	5,710	-0.90(-1.87%)
Dec 05, 2022	48.61	48.62	48.07	48.07	7,374	-0.74(-1.52%)
Dec 02, 2022	48.77	48.93	48.76	48.81	6,482	-0.30(-0.61%)
Dec 01, 2022	48.99	49.11	48.57	49.11	7,998	+0.49(+1.02%)
Nov 30, 2022	47.99	48.77	47.85	48.62	8,984	+1.34(+2.82%)
Nov 29, 2022	47.53	47.65	47.28	47.28	4,613	-0.65(-1.36%)
Nov 28, 2022	48.10	48.29	47.86	47.93	7,368	-0.74(-1.53%)
Nov 25, 2022	48.69	48.81	48.47	48.67	10,025	-0.10(-0.19%)
Nov 23, 2022	48.08	48.77	48.08	48.77	5,175	+0.75(+1.56%)
Nov 22, 2022	47.80	48.02	47.65	48.02	10,854	+1.08(+2.30%)
Nov 21, 2022	46.98	47.08	46.72	46.94	17,209	-0.47(-0.99%)
Nov 18, 2022	47.30	47.41	47.02	47.41	5,665	-0.33(-0.69%)
Nov 17, 2022	47.35	47.74	47.34	47.74	12,919	-0.10(-0.21%)
Nov 16, 2022	48.05	48.05	47.73	47.84	3,705	-1.50(-3.04%)
Nov 15, 2022	49.62	49.63	48.91	49.34	9,748	-0.50(-1.00%)
Nov 14, 2022	50.10	50.26	49.84	49.84	13,980	-1.11(-2.19%)
Nov 11, 2022	49.36	50.97	49.36	50.95	6,240	+2.37(+4.87%)
Nov 10, 2022	48.45	48.74	47.12	48.59	18,392	+4.19(+9.43%)
Nov 09, 2022	44.35	44.80	44.34	44.40	13,604	+0.04(+0.09%)
Nov 08, 2022	43.95	44.58	43.80	44.36	30,805	+0.92(+2.12%)
Nov 07, 2022	43.31	43.64	43.23	43.44	26,792	+1.44(+3.43%)
Nov 04, 2022	42.38	42.85	41.78	42.00	31,671	+1.27(+3.12%)
Nov 03, 2022	41.04	41.16	40.57	40.73	65,944	-1.49(-3.53%)
Nov 02, 2022	42.28	42.67	41.76	42.22	37,526	-0.21(-0.49%)
Nov 01, 2022	43.28	43.28	42.30	42.43	30,964	-0.16(-0.36%)
Oct 31, 2022	42.71	42.91	42.51	42.59	20,935	-0.34(-0.80%)
Oct 28, 2022	42.78	42.99	42.68	42.93	7,793	-1.58(-3.55%)
Oct 27, 2022	44.82	44.96	44.45	44.51	7,194	-0.71(-1.57%)
Oct 26, 2022	45.07	45.48	44.97	45.22	13,581	+0.28(+0.62%)
Oct 25, 2022	44.16	45.04	44.16	44.94	44,618	+1.68(+3.88%)
Oct 24, 2022	42.79	43.26	42.34	43.26	20,938	+0.46(+1.07%)
Oct 21, 2022	42.04	42.80	42.04	42.80	6,282	+1.25(+3.01%)
Oct 20, 2022	41.30	42.05	41.20	41.55	22,308	-0.15(-0.36%)
Oct 19, 2022	41.68	41.70	40.95	41.70	9,330	-0.96(-2.25%)
Oct 18, 2022	43.22	43.22	42.48	42.66	44,036	+0.65(+1.55%)
Oct 17, 2022	42.16	42.32	41.62	42.01	21,858	+1.03(+2.51%)
Oct 14, 2022	42.00	42.10	40.98	40.98	39,161	+0.49(+1.21%)
Oct 13, 2022	39.38	40.94	39.38	40.49	37,778	+0.09(+0.22%)
Oct 12, 2022	40.15	40.63	40.15	40.40	13,155	+0.47(+1.18%)
Oct 11, 2022	40.13	40.26	39.67	39.93	61,570	-1.11(-2.70%)
Oct 10, 2022	41.23	41.23	40.86	41.04	23,023	+0.96(+2.41%)
Oct 07, 2022	40.34	40.54	39.85	40.08	20,049	-1.77(-4.23%)
Oct 06, 2022	41.92	42.14	41.55	41.85	17,257	-0.30(-0.72%)
Oct 05, 2022	42.16	42.24	41.72	42.15	36,904	-1.53(-3.50%)
Oct 04, 2022	43.21	44.45	43.21	43.68	87,491	+1.92(+4.60%)

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.