Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.39	46.14	45.29	45.90	653,098	+0.07(+0.16%)
Dec 29, 2022	44.87	46.04	44.75	45.83	733,994	+1.04(+2.31%)
Dec 28, 2022	45.63	45.66	44.76	44.79	728,582	-0.81(-1.78%)
Dec 27, 2022	45.43	45.86	44.73	45.60	754,165	+0.36(+0.81%)
Dec 23, 2022	45.08	45.44	44.81	45.24	1,353,014	+0.16(+0.35%)
Dec 22, 2022	44.13	45.14	43.86	45.08	1,674,644	+0.66(+1.49%)
Dec 21, 2022	43.91	44.43	43.91	44.42	1,346,973	+1.34(+3.12%)
Dec 20, 2022	42.90	43.49	42.74	43.07	1,022,716	+0.36(+0.85%)
Dec 19, 2022	43.04	43.38	42.21	42.71	1,126,775	-0.31(-0.72%)
Dec 16, 2022	43.18	43.93	42.96	43.02	2,834,459	-0.77(-1.75%)
Dec 15, 2022	43.69	44.18	43.46	43.78	1,415,599	-0.61(-1.37%)
Dec 14, 2022	45.07	45.28	44.15	44.39	1,140,848	-0.69(-1.53%)
Dec 13, 2022	45.85	46.47	44.67	45.08	1,852,910	-0.11(-0.25%)
Dec 12, 2022	44.32	45.41	43.71	45.19	1,255,543	+0.85(+1.92%)
Dec 09, 2022	43.93	44.53	43.89	44.34	964,641	+0.10(+0.23%)
Dec 08, 2022	44.21	44.50	43.83	44.24	1,249,349	+0.31(+0.70%)
Dec 07, 2022	43.84	44.38	42.92	43.93	2,135,927	-0.08(-0.19%)
Dec 06, 2022	45.15	45.39	43.63	44.02	2,102,066	-1.20(-2.64%)
Dec 05, 2022	48.26	48.26	44.33	45.21	2,442,964	-3.58(-7.33%)
Dec 02, 2022	47.70	48.84	47.70	48.79	1,575,835	+0.24(+0.50%)
Dec 01, 2022	48.74	49.12	47.75	48.54	1,265,768	+0.16(+0.33%)
Nov 30, 2022	47.42	48.50	46.25	48.39	1,541,011	+0.74(+1.55%)
Nov 29, 2022	47.08	47.70	46.81	47.65	1,044,272	+0.75(+1.59%)
Nov 28, 2022	47.95	48.28	46.84	46.90	1,569,439	-1.42(-2.94%)
Nov 25, 2022	48.12	48.34	47.67	48.32	331,340	+0.21(+0.45%)
Nov 23, 2022	47.78	48.26	47.40	48.11	923,802	+0.24(+0.51%)
Nov 22, 2022	47.79	48.21	47.41	47.86	1,051,587	+0.42(+0.89%)
Nov 21, 2022	47.40	47.90	47.08	47.44	1,553,495	+0.12(+0.26%)
Nov 18, 2022	48.34	48.64	46.12	47.32	1,974,365	-0.07(-0.16%)
Nov 17, 2022	47.61	47.61	46.48	47.40	2,199,830	-1.05(-2.16%)
Nov 16, 2022	49.52	49.75	48.31	48.44	1,554,383	-1.16(-2.33%)
Nov 15, 2022	50.50	51.35	49.10	49.60	1,407,880	-0.18(-0.36%)
Nov 14, 2022	51.43	51.64	49.72	49.78	1,911,443	-1.94(-3.76%)
Nov 11, 2022	50.50	52.38	50.14	51.72	2,489,226	+1.42(+2.82%)
Nov 10, 2022	47.72	50.44	47.72	50.30	2,716,092	+3.88(+8.37%)
Nov 09, 2022	46.63	47.03	46.09	46.42	969,354	-0.55(-1.17%)
Nov 08, 2022	46.14	47.36	46.11	46.97	1,105,927	+0.74(+1.60%)
Nov 07, 2022	46.51	46.77	45.79	46.23	914,750	+0.14(+0.30%)
Nov 04, 2022	45.21	46.15	45.14	46.09	1,558,560	+1.52(+3.41%)
Nov 03, 2022	45.02	45.18	43.96	44.57	1,622,619	-1.27(-2.77%)
Nov 02, 2022	47.57		45.81	45.84	1,942,623	-1.96(-4.11%)
Nov 01, 2022	48.52	48.67	47.57	47.80	1,183,108	-0.31(-0.64%)
Oct 31, 2022	47.33	48.41	47.25	48.11	1,815,231	+0.37(+0.78%)
Oct 28, 2022	47.03	47.80	46.71	47.74	1,291,323	+1.07(+2.30%)
Oct 27, 2022	47.29	47.72	46.48	46.66	1,224,985	-0.02(-0.04%)
Oct 26, 2022	47.27	48.11	46.63	46.68	1,752,401	-1.03(-2.15%)
Oct 25, 2022	44.20	48.04	43.98	47.71	4,099,758	+1.60(+3.48%)
Oct 24, 2022	44.75	46.36	44.58	46.11	2,930,941	+1.82(+4.10%)
Oct 21, 2022	43.70	44.92	43.14	44.29	2,570,928	+0.64(+1.46%)
Oct 20, 2022	45.55	45.98	43.23	43.65	2,484,608	-1.94(-4.25%)
Oct 19, 2022	47.53	47.80	45.09	45.59	2,212,833	-2.56(-5.31%)
Oct 18, 2022	49.05	49.45	47.72	48.14	1,664,520	+0.09(+0.19%)
Oct 17, 2022	47.21	48.21	47.17	48.05	1,434,412	+1.61(+3.47%)
Oct 14, 2022	47.12	48.31	45.53	46.44	1,824,364	-0.40(-0.85%)
Oct 13, 2022	44.36	47.15	43.81	46.84	2,320,020	+1.97(+4.40%)
Oct 12, 2022	45.39	45.63	44.81	44.86	1,269,936	-0.69(-1.50%)
Oct 11, 2022	46.12	46.37	45.27	45.55	1,239,600	-0.71(-1.54%)
Oct 10, 2022	47.21	47.22	45.90	46.26	943,966	-0.39(-0.83%)
Oct 07, 2022	47.93	48.09	46.47	46.65	1,655,395	-1.89(-3.89%)
Oct 06, 2022	49.18	49.48	48.34	48.54	1,065,591	-1.03(-2.07%)
Oct 05, 2022	49.62	50.07	49.23	49.57	923,591	-0.93(-1.83%)
Oct 04, 2022	48.94	50.50	48.94	50.50	1,984,115	+2.14(+4.42%)

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.