Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.57	48.74	47.05	47.94	200,609	+0.31(+0.65%)
Dec 29, 2022	46.87	47.78	46.59	47.63	134,363	+1.04(+2.23%)
Dec 28, 2022	47.13	47.50	46.53	46.59	136,556	-0.58(-1.23%)
Dec 27, 2022	47.56	47.56	46.92	47.17	129,288	+0.00(+0.00%)
Dec 23, 2022	47.12	48.03	46.93	47.17	157,599	+0.02(+0.04%)
Dec 22, 2022	47.51	47.90	46.21	47.15	141,737	-0.33(-0.70%)
Dec 21, 2022	46.84	47.51	46.76	47.48	181,289	+1.07(+2.31%)
Dec 20, 2022	47.08	47.14	46.26	46.41	170,340	-0.58(-1.23%)
Dec 19, 2022	46.87	47.72	46.46	46.99	392,084	+0.11(+0.23%)
Dec 16, 2022	48.03	48.51	46.81	46.88	838,003	-1.72(-3.54%)
Dec 15, 2022	47.06	48.77	47.06	48.60	215,723	+0.94(+1.97%)
Dec 14, 2022	48.86	49.11	47.31	47.66	173,734	-1.15(-2.36%)
Dec 13, 2022	50.03	50.74	48.29	48.81	299,073	-0.34(-0.69%)
Dec 12, 2022	49.40	49.76	48.81	49.15	145,194	-0.11(-0.22%)
Dec 09, 2022	49.21	50.28	49.21	49.26	140,027	-0.23(-0.46%)
Dec 08, 2022	49.90	50.29	48.66	49.49	107,353	-0.44(-0.88%)
Dec 07, 2022	50.16	50.66	49.58	49.93	91,596	-0.45(-0.89%)
Dec 06, 2022	50.69	50.92	50.37	50.38	200,268	-0.11(-0.22%)
Dec 05, 2022	50.11	50.84	49.80	50.49	181,403	+0.11(+0.22%)
Dec 02, 2022	50.77	51.19	49.81	50.38	142,021	-0.55(-1.08%)
Dec 01, 2022	50.60	51.17	50.28	50.93	217,393	+0.53(+1.05%)
Nov 30, 2022	49.37	50.58	48.21	50.40	282,925	+0.59(+1.18%)
Nov 29, 2022	49.12	49.82	49.09	49.81	109,209	+0.74(+1.51%)
Nov 28, 2022	49.36	49.74	48.84	49.07	97,840	-0.59(-1.19%)
Nov 25, 2022	48.82	49.88	48.82	49.66	64,691	+0.67(+1.37%)
Nov 23, 2022	48.57	49.25	48.38	48.99	104,945	+0.20(+0.41%)
Nov 22, 2022	49.81	49.99	48.72	48.79	132,096	-1.09(-2.19%)
Nov 21, 2022	49.59	50.18	49.31	49.88	151,640	+0.41(+0.83%)
Nov 18, 2022	49.93	50.15	48.80	49.47	248,887	+0.16(+0.32%)
Nov 17, 2022	48.76	49.42	47.44	49.31	152,155	+0.26(+0.53%)
Nov 16, 2022	49.68	50.12	48.26	49.05	139,547	-0.59(-1.19%)
Nov 15, 2022	49.28	50.39	48.68	49.64	159,128	+0.91(+1.87%)
Nov 14, 2022	49.55	49.55	48.40	48.73	168,292	-1.09(-2.19%)
Nov 11, 2022	49.31	49.95	49.09	49.82	176,742	+0.58(+1.18%)
Nov 10, 2022	48.26	49.49	48.19	49.24	185,457	+1.95(+4.12%)
Nov 09, 2022	47.49	48.38	47.01	47.29	127,063	-0.54(-1.13%)
Nov 08, 2022	48.16	48.28	47.09	47.83	176,864	-0.27(-0.56%)
Nov 07, 2022	45.57	48.34	45.57	48.10	265,782	+2.53(+5.55%)
Nov 04, 2022	46.20	47.11	45.04	45.57	352,768	-0.49(-1.06%)
Nov 03, 2022	46.59	46.91	44.06	46.06	724,323	-3.19(-6.48%)
Nov 02, 2022	50.83	50.97	48.85	49.25	280,612	-1.73(-3.39%)
Nov 01, 2022	51.15	51.33	49.87	50.98	239,879	+0.06(+0.12%)
Oct 31, 2022	50.63	51.49	50.20	50.92	177,735	+0.11(+0.22%)
Oct 28, 2022	49.95	51.31	49.77	50.81	239,490	+1.03(+2.07%)
Oct 27, 2022	48.99	50.37	48.99	49.78	176,723	+1.26(+2.60%)
Oct 26, 2022	49.10	49.45	48.45	48.52	232,806	-0.18(-0.37%)
Oct 25, 2022	47.16	49.14	47.16	48.70	192,616	+1.65(+3.51%)
Oct 24, 2022	46.27	47.26	46.04	47.05	184,595	+1.02(+2.22%)
Oct 21, 2022	45.17	46.12	44.77	46.03	210,802	+0.97(+2.15%)
Oct 20, 2022	46.19	46.41	44.95	45.06	292,866	-1.13(-2.45%)
Oct 19, 2022	46.06	46.55	45.35	46.19	386,991	-0.21(-0.45%)
Oct 18, 2022	47.02	48.19	46.24	46.40	228,736	-0.18(-0.39%)
Oct 17, 2022	47.54	48.02	46.39	46.58	264,337	-0.39(-0.83%)
Oct 14, 2022	47.71	47.99	46.93	46.97	157,899	-0.80(-1.67%)
Oct 13, 2022	46.91	48.68	46.68	47.77	204,952	+0.56(+1.19%)
Oct 12, 2022	46.50	47.34	46.34	47.21	165,200	+0.46(+0.98%)
Oct 11, 2022	46.24	47.50	45.71	46.75	212,578	+0.58(+1.26%)
Oct 10, 2022	46.24	46.66	45.85	46.17	174,184	+0.13(+0.28%)
Oct 07, 2022	46.15	46.50	45.66	46.04	171,515	-0.18(-0.39%)
Oct 06, 2022	47.29	47.42	45.62	46.22	290,659	-1.33(-2.80%)
Oct 05, 2022	47.16	47.76	46.54	47.55	165,085	-0.16(-0.34%)
Oct 04, 2022	47.28	48.07	47.28	47.71	175,614	+0.84(+1.79%)

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.