Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	49.61	49.83	49.02	49.44	1,952,835	-0.15(-0.31%)
Dec 29, 2022	49.79	50.17	49.52	49.59	1,900,910	+0.11(+0.23%)
Dec 28, 2022	50.58	50.75	49.38	49.48	1,913,104	-1.44(-2.82%)
Dec 27, 2022	50.21	51.44	50.00	50.91	2,195,055	+0.87(+1.75%)
Dec 23, 2022	49.47	50.33	48.78	50.04	2,181,345	+0.81(+1.64%)
Dec 22, 2022	49.07	49.69	48.62	49.23	2,436,214	-0.50(-1.01%)
Dec 21, 2022	49.84	50.34	49.55	49.73	2,105,026	+0.26(+0.52%)
Dec 20, 2022	48.52	49.86	48.47	49.48	2,996,625	+1.65(+3.44%)
Dec 19, 2022	48.54	48.90	47.54	47.83	2,268,370	-0.72(-1.49%)
Dec 16, 2022	47.82	49.14	47.65	48.56	4,672,502	+0.56(+1.17%)
Dec 15, 2022	48.74	48.92	47.96	47.99	2,674,382	-2.04(-4.09%)
Dec 14, 2022	49.98	50.72	49.39	50.04	2,481,553	-0.23(-0.45%)
Dec 13, 2022	50.26	50.81	49.07	50.27	3,676,306	+1.49(+3.06%)
Dec 12, 2022	47.84	48.80	47.69	48.77	2,440,461	+0.35(+0.73%)
Dec 09, 2022	49.45	49.85	48.39	48.42	2,235,837	-0.81(-1.64%)
Dec 08, 2022	49.78	50.03	49.06	49.23	2,219,430	-0.11(-0.23%)
Dec 07, 2022	48.78	49.70	48.65	49.34	3,954,004	+1.05(+2.17%)
Dec 06, 2022	48.53	48.68	47.83	48.30	4,189,236	+0.42(+0.87%)
Dec 05, 2022	48.95	49.00	47.59	47.88	2,598,356	-1.35(-2.74%)
Dec 02, 2022	48.56	49.48	48.12	49.23	2,235,548	-0.38(-0.77%)
Dec 01, 2022	49.17	49.96	48.70	49.61	5,161,134	+1.71(+3.57%)
Nov 30, 2022	47.79	48.50	46.76	47.90	3,394,124	+0.84(+1.78%)
Nov 29, 2022	46.27	47.23	46.15	47.06	4,877,216	+1.39(+3.04%)
Nov 28, 2022	46.73	47.42	45.66	45.68	2,818,417	-1.37(-2.91%)
Nov 25, 2022	47.09	47.53	46.92	47.04	996,920	+0.06(+0.12%)
Nov 23, 2022	46.30	47.16	45.85	46.99	2,494,177	+0.64(+1.38%)
Nov 22, 2022	45.19	46.37	44.93	46.35	3,017,132	+1.67(+3.74%)
Nov 21, 2022	44.75	45.19	43.78	44.68	1,834,941	-0.35(-0.78%)
Nov 18, 2022	44.53	45.17	44.23	45.02	2,679,085	+0.48(+1.08%)
Nov 17, 2022	44.05	44.61	43.91	44.54	2,263,638	-0.51(-1.13%)
Nov 16, 2022	45.20	45.75	44.90	45.05	2,210,735	-0.32(-0.71%)
Nov 15, 2022	46.22	46.41	45.00	45.37	2,894,747	-0.49(-1.07%)
Nov 14, 2022	45.59	46.46	45.59	45.86	2,878,679	-0.08(-0.16%)
Nov 11, 2022	45.05	46.11	44.54	45.94	4,846,974	+1.00(+2.22%)
Nov 10, 2022	43.57	45.16	43.39	44.94	5,230,296	+3.26(+7.83%)
Nov 09, 2022	42.92	43.43	41.39	41.68	7,089,344	-1.36(-3.16%)
Nov 08, 2022	40.71	44.10	40.26	43.03	6,944,157	+2.40(+5.90%)
Nov 07, 2022	41.40	41.49	39.81	40.64	3,861,222	-0.31(-0.76%)
Nov 04, 2022	40.72	41.07	38.50	40.95	7,593,669	+2.20(+5.67%)
Nov 03, 2022	39.35	40.03	38.70	38.75	3,525,861	-1.15(-2.88%)
Nov 02, 2022	43.39	43.62	39.76	39.90	4,489,782	-3.26(-7.56%)
Nov 01, 2022	42.77	43.24	42.49	43.17	4,284,353	+1.70(+4.09%)
Oct 31, 2022	41.98	42.49	41.39	41.47	2,153,309	-1.14(-2.68%)
Oct 28, 2022	41.80	42.62	41.54	42.61	2,126,516	+0.23(+0.53%)
Oct 27, 2022	41.74	43.18	41.60	42.38	3,781,023	+0.11(+0.27%)
Oct 26, 2022	41.28	42.73	41.28	42.27	3,654,233	+1.69(+4.16%)
Oct 25, 2022	40.01	40.75	39.88	40.58	1,980,507	+0.64(+1.61%)
Oct 24, 2022	39.98	40.32	39.20	39.94	2,353,499	-0.69(-1.69%)
Oct 21, 2022	38.81	40.74	38.67	40.63	2,796,381	+1.97(+5.10%)
Oct 20, 2022	38.19	39.50	37.82	38.66	2,634,154	+0.55(+1.44%)
Oct 19, 2022	38.59	38.68	37.96	38.11	2,024,250	-1.30(-3.30%)
Oct 18, 2022	39.59	39.72	38.83	39.41	2,229,176	+0.39(+0.99%)
Oct 17, 2022	38.87	39.77	38.87	39.03	2,577,075	+1.18(+3.12%)
Oct 14, 2022	39.19	39.21	37.81	37.85	2,269,719	-1.62(-4.11%)
Oct 13, 2022	38.21	39.64	37.02	39.47	3,379,146	-0.10(-0.26%)
Oct 12, 2022	39.10	39.82	38.84	39.57	1,971,393	+0.43(+1.11%)
Oct 11, 2022	39.69	40.27	39.09	39.14	3,195,505	-0.57(-1.43%)
Oct 10, 2022	40.04	40.67	39.57	39.70	2,594,017	-0.52(-1.29%)
Oct 07, 2022	41.91	42.25	40.15	40.22	3,526,124	-2.35(-5.52%)
Oct 06, 2022	41.58	42.64	41.51	42.57	2,727,599	+0.66(+1.58%)
Oct 05, 2022	41.77	42.07	40.85	41.91	4,488,042	-0.92(-2.16%)
Oct 04, 2022	42.41	43.48	42.21	42.84	4,144,123	+1.25(+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.