Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.09	47.30	46.53	46.93	2,057,397	-0.14(-0.31%)
Dec 29, 2022	47.26	47.62	47.00	47.07	2,002,692	+0.11(+0.23%)
Dec 28, 2022	48.01	48.17	46.87	46.96	2,015,539	-1.36(-2.82%)
Dec 27, 2022	47.66	48.82	47.46	48.33	2,312,586	+0.83(+1.75%)
Dec 23, 2022	46.95	47.78	46.30	47.50	2,298,143	+0.77(+1.64%)
Dec 22, 2022	46.58	47.16	46.15	46.73	2,566,658	-0.48(-1.01%)
Dec 21, 2022	47.31	47.78	47.04	47.21	2,217,737	+0.24(+0.52%)
Dec 20, 2022	46.05	47.32	46.01	46.96	3,157,075	+1.56(+3.44%)
Dec 19, 2022	46.07	46.41	45.12	45.40	2,389,827	-0.69(-1.49%)
Dec 16, 2022	45.39	46.64	45.23	46.09	4,922,684	+0.53(+1.17%)
Dec 15, 2022	46.26	46.43	45.52	45.56	2,817,578	-1.94(-4.09%)
Dec 14, 2022	47.44	48.15	46.88	47.50	2,614,424	-0.22(-0.45%)
Dec 13, 2022	47.70	48.23	46.58	47.71	3,873,149	+1.42(+3.06%)
Dec 12, 2022	45.41	46.32	45.27	46.30	2,571,132	+0.33(+0.73%)
Dec 09, 2022	46.94	47.32	45.93	45.96	2,355,552	-0.77(-1.64%)
Dec 08, 2022	47.25	47.49	46.57	46.73	2,338,266	-0.11(-0.23%)
Dec 07, 2022	46.30	47.17	46.18	46.84	4,165,716	+0.99(+2.17%)
Dec 06, 2022	46.06	46.20	45.40	45.84	4,413,543	+0.40(+0.87%)
Dec 05, 2022	46.46	46.51	45.18	45.45	2,737,481	-1.28(-2.74%)
Dec 02, 2022	46.09	46.96	45.67	46.73	2,355,247	-0.36(-0.77%)
Dec 01, 2022	46.67	47.42	46.22	47.09	5,437,480	+1.62(+3.57%)
Nov 30, 2022	45.37	46.03	44.38	45.47	3,575,857	+0.79(+1.78%)
Nov 29, 2022	43.92	44.83	43.80	44.67	5,138,360	+1.32(+3.04%)
Nov 28, 2022	44.36	45.01	43.34	43.35	2,969,325	-1.30(-2.91%)
Nov 25, 2022	44.70	45.12	44.54	44.65	1,050,298	+0.05(+0.12%)
Nov 23, 2022	43.95	44.76	43.52	44.60	2,627,725	+0.61(+1.38%)
Nov 22, 2022	42.89	44.02	42.65	43.99	3,178,680	+1.58(+3.74%)
Nov 21, 2022	42.48	42.89	41.55	42.41	1,933,191	-0.33(-0.78%)
Nov 18, 2022	42.27	42.87	41.98	42.74	2,822,533	+0.46(+1.08%)
Nov 17, 2022	41.81	42.34	41.68	42.28	2,384,841	-0.48(-1.13%)
Nov 16, 2022	42.91	43.43	42.62	42.76	2,329,106	-0.30(-0.71%)
Nov 15, 2022	43.87	44.05	42.71	43.07	3,049,742	-0.47(-1.07%)
Nov 14, 2022	43.27	44.10	43.27	43.53	3,032,814	-0.07(-0.16%)
Nov 11, 2022	42.76	43.77	42.28	43.61	5,106,498	+0.95(+2.23%)
Nov 10, 2022	41.36	42.86	41.19	42.66	5,510,346	+3.10(+7.83%)
Nov 09, 2022	40.74	41.22	39.28	39.56	7,468,934	-1.29(-3.16%)
Nov 08, 2022	38.64	41.86	38.22	40.85	7,315,973	+2.27(+5.90%)
Nov 07, 2022	39.30	39.38	37.79	38.57	4,067,966	-0.30(-0.76%)
Nov 04, 2022	38.65	38.98	36.54	38.87	8,000,262	+2.09(+5.67%)
Nov 03, 2022	37.35	37.99	36.73	36.78	3,714,648	-1.09(-2.88%)
Nov 02, 2022	41.19	41.40	37.74	37.87	4,730,181	-3.10(-7.56%)
Nov 01, 2022	40.60	41.04	40.33	40.97	4,513,753	+1.61(+4.09%)
Oct 31, 2022	39.84	40.33	39.29	39.36	2,268,605	-1.08(-2.68%)
Oct 28, 2022	39.67	40.45	39.43	40.44	2,240,378	+0.21(+0.53%)
Oct 27, 2022	39.62	40.98	39.49	40.23	3,983,473	+0.11(+0.27%)
Oct 26, 2022	39.18	40.56	39.18	40.12	3,849,894	+1.60(+4.16%)
Oct 25, 2022	37.97	38.68	37.86	38.52	2,086,551	+0.61(+1.61%)
Oct 24, 2022	37.95	38.27	37.20	37.91	2,479,513	-0.65(-1.70%)
Oct 21, 2022	36.84	38.67	36.70	38.56	2,946,109	+1.87(+5.10%)
Oct 20, 2022	36.25	37.49	35.90	36.69	2,775,196	+0.52(+1.44%)
Oct 19, 2022	36.63	36.71	36.03	36.17	2,132,636	-1.24(-3.30%)
Oct 18, 2022	37.58	37.70	36.85	37.41	2,348,534	+0.37(+0.99%)
Oct 17, 2022	36.90	37.75	36.89	37.04	2,715,061	+1.12(+3.12%)
Oct 14, 2022	37.19	37.22	35.88	35.92	2,391,248	-1.54(-4.11%)
Oct 13, 2022	36.27	37.62	35.13	37.46	3,560,078	-0.10(-0.26%)
Oct 12, 2022	37.11	37.79	36.86	37.56	2,076,948	+0.41(+1.11%)
Oct 11, 2022	37.67	38.22	37.10	37.15	3,366,604	-0.54(-1.43%)
Oct 10, 2022	38.01	38.60	37.56	37.69	2,732,910	-0.49(-1.29%)
Oct 07, 2022	39.78	40.10	38.11	38.18	3,714,925	-2.23(-5.52%)
Oct 06, 2022	39.47	40.48	39.40	40.41	2,873,644	+0.63(+1.58%)
Oct 05, 2022	39.65	39.93	38.77	39.78	4,728,349	-0.88(-2.16%)
Oct 04, 2022	40.26	41.27	40.07	40.66	4,366,014	+1.19(+3.02%)

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.