Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	46.69	47.30	46.53	47.29	4,899,773	+0.02(+0.04%)
Dec 29, 2022	46.43	47.46	46.34	47.27	3,518,039	+1.27(+2.76%)
Dec 28, 2022	46.51	46.93	45.99	46.00	6,136,998	-0.68(-1.46%)
Dec 27, 2022	46.96	47.06	46.38	46.68	3,963,326	-0.42(-0.90%)
Dec 23, 2022	46.46	47.12	46.38	47.11	3,902,259	+0.45(+0.97%)
Dec 22, 2022	46.57	46.68	45.80	46.65	4,448,932	-0.40(-0.86%)
Dec 21, 2022	46.61	47.28	46.45	47.06	5,949,733	+0.61(+1.32%)
Dec 20, 2022	45.95	46.54	45.80	46.45	5,828,402	+0.32(+0.68%)
Dec 19, 2022	47.00	47.10	46.00	46.13	5,772,457	-1.11(-2.34%)
Dec 16, 2022	47.33	47.67	46.96	47.24	8,711,154	-0.01(-0.02%)
Dec 15, 2022	48.28	48.46	47.03	47.25	9,986,591	-1.92(-3.90%)
Dec 14, 2022	49.15	49.98	48.63	49.16	10,499,474	-0.65(-1.30%)
Dec 13, 2022	50.77	51.19	49.45	49.81	10,079,709	+0.83(+1.69%)
Dec 12, 2022	48.60	48.99	48.26	48.99	5,218,118	+0.38(+0.79%)
Dec 09, 2022	48.45	49.13	48.21	48.60	6,434,079	+0.14(+0.28%)
Dec 08, 2022	48.79	48.92	48.31	48.46	5,270,114	-0.10(-0.20%)
Dec 07, 2022	48.67	48.96	48.27	48.56	4,971,574	-0.25(-0.50%)
Dec 06, 2022	50.09	50.16	48.63	48.81	5,910,987	-1.45(-2.88%)
Dec 05, 2022	50.66	51.21	50.10	50.25	4,102,776	-0.81(-1.58%)
Dec 02, 2022	50.10	51.19	50.10	51.06	4,478,137	+0.13(+0.25%)
Dec 01, 2022	50.73	51.31	50.54	50.93	6,718,157	+0.29(+0.58%)
Nov 30, 2022	48.47	50.65	48.33	50.64	10,491,686	+2.05(+4.23%)
Nov 29, 2022	48.59	48.71	48.14	48.58	3,889,010	+0.02(+0.04%)
Nov 28, 2022	49.06	49.35	48.44	48.56	3,743,767	-0.79(-1.59%)
Nov 25, 2022	49.33	49.59	49.29	49.35	1,928,478	-0.28(-0.55%)
Nov 23, 2022	48.93	49.73	48.93	49.62	4,685,260	+0.62(+1.26%)
Nov 22, 2022	48.38	49.05	48.01	49.00	5,574,012	+0.72(+1.49%)
Nov 21, 2022	48.82	49.01	48.10	48.29	3,257,362	-0.40(-0.83%)
Nov 18, 2022	49.24	49.35	48.42	48.69	4,119,180	-0.15(-0.30%)
Nov 17, 2022	48.27	49.13	48.08	48.84	7,232,054	-0.37(-0.76%)
Nov 16, 2022	49.42	49.57	49.00	49.21	5,466,663	-0.49(-0.99%)
Nov 15, 2022	49.93	50.33	49.00	49.70	9,123,087	+0.73(+1.49%)
Nov 14, 2022	48.82	49.70	48.77	48.98	5,525,982	-0.20(-0.40%)
Nov 11, 2022	47.89	49.37	47.87	49.17	9,414,876	+1.26(+2.63%)
Nov 10, 2022	47.00	47.98	46.55	47.91	8,447,400	+2.73(+6.05%)
Nov 09, 2022	45.62	45.91	45.12	45.18	7,150,542	-0.62(-1.35%)
Nov 08, 2022	45.64	46.31	45.17	45.80	8,415,651	+0.05(+0.11%)
Nov 07, 2022	45.45	45.78	45.12	45.75	7,325,964	+0.81(+1.79%)
Nov 04, 2022	45.15	45.37	44.10	44.94	6,735,407	+0.30(+0.68%)
Nov 03, 2022	45.27	45.37	44.59	44.64	11,360,134	-1.12(-2.45%)
Nov 02, 2022	47.03		45.74	45.76	10,730,737	-1.33(-2.82%)
Nov 01, 2022	48.01	48.32	47.06	47.09	5,042,394	-0.30(-0.64%)
Oct 31, 2022	47.84	48.03	47.12	47.39	7,740,603	-0.81(-1.67%)
Oct 28, 2022	47.24	48.24	47.13	48.20	8,377,273	+1.19(+2.53%)
Oct 27, 2022	47.58	48.19	46.98	47.01	6,986,255	-2.34(-4.74%)
Oct 26, 2022	49.72	50.52	49.27	49.35	5,888,848	-1.61(-3.16%)
Oct 25, 2022	49.88	51.07	49.87	50.96	4,765,075	+1.32(+2.65%)
Oct 24, 2022	49.44	49.91	48.85	49.64	6,443,909	+0.34(+0.70%)
Oct 21, 2022	48.20	49.35	48.03	49.30	7,208,918	+0.31(+0.64%)
Oct 20, 2022	48.99	49.94	48.84	48.99	6,905,950	+0.12(+0.24%)
Oct 19, 2022	48.94	49.57	48.58	48.87	11,309,279	+0.04(+0.08%)
Oct 18, 2022	49.52	49.63	48.40	48.83	5,619,308	+0.36(+0.75%)
Oct 17, 2022	47.97	48.78	47.93	48.46	6,210,698	+1.30(+2.75%)
Oct 14, 2022	48.34	48.53	47.07	47.17	8,314,288	-0.79(-1.64%)
Oct 13, 2022	45.86	48.14	45.69	47.95	10,483,074	+1.13(+2.41%)
Oct 12, 2022	46.91	47.19	46.61	46.82	5,444,192	-0.06(-0.13%)
Oct 11, 2022	47.47	47.73	46.63	46.88	7,946,448	-0.89(-1.87%)
Oct 10, 2022	48.06	48.30	47.36	47.78	5,016,010	-0.13(-0.27%)
Oct 07, 2022	48.60	48.77	47.68	47.90	4,974,655	-1.33(-2.70%)
Oct 06, 2022	49.31	49.89	49.05	49.23	6,621,023	-0.27(-0.54%)
Oct 05, 2022	49.10	49.72	48.43	49.50	5,268,138	-0.38(-0.77%)
Oct 04, 2022	49.02	49.90	49.01	49.88	8,991,553	+1.48(+3.07%)

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.