Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.31	45.64	44.79	45.35	1,269,753	-0.54(-1.19%)
Dec 29, 2022	45.19	46.16	44.99	45.89	1,003,309	+1.06(+2.36%)
Dec 28, 2022	45.99	46.20	44.79	44.83	1,374,530	-1.09(-2.37%)
Dec 27, 2022	45.64	45.96	45.38	45.92	922,656	+0.13(+0.28%)
Dec 23, 2022	45.51	45.83	45.14	45.80	800,089	+0.19(+0.43%)
Dec 22, 2022	45.10	45.74	44.45	45.60	1,237,599	-0.18(-0.40%)
Dec 21, 2022	45.56	45.97	45.31	45.79	1,469,225	+0.57(+1.27%)
Dec 20, 2022	45.22	45.46	44.87	45.21	2,298,029	-0.42(-0.92%)
Dec 19, 2022	45.84	46.07	45.29	45.63	1,560,079	-0.45(-0.97%)
Dec 16, 2022	46.79	47.01	45.31	46.08	3,859,481	-1.09(-2.31%)
Dec 15, 2022	47.74	47.99	46.93	47.17	3,371,470	-1.55(-3.19%)
Dec 14, 2022	49.72	50.03	48.34	48.72	2,321,545	-1.24(-2.49%)
Dec 13, 2022	50.87	50.87	49.44	49.96	2,385,722	+1.71(+3.54%)
Dec 12, 2022	48.09	48.35	47.58	48.25	1,114,095	+0.33(+0.69%)
Dec 09, 2022	48.06	48.57	47.73	47.92	1,016,719	-0.32(-0.66%)
Dec 08, 2022	47.50	48.47	47.28	48.24	1,270,272	+0.71(+1.49%)
Dec 07, 2022	47.11	47.95	46.92	47.54	1,172,865	+0.49(+1.03%)
Dec 06, 2022	48.12	48.18	46.32	47.05	1,479,121	-0.96(-2.00%)
Dec 05, 2022	48.65	48.68	47.79	48.01	1,581,648	-1.47(-2.97%)
Dec 02, 2022	49.28	49.89	48.83	49.48	1,847,141	-0.82(-1.62%)
Dec 01, 2022	49.98	50.39	49.49	50.29	2,124,342	+0.95(+1.93%)
Nov 30, 2022	48.20	49.47	47.40	49.34	3,836,607	+0.88(+1.82%)
Nov 29, 2022	48.10	48.66	47.78	48.46	1,387,009	+0.09(+0.18%)
Nov 28, 2022	49.01	49.27	48.12	48.37	1,229,547	-1.12(-2.26%)
Nov 25, 2022	49.11	49.54	48.90	49.49	456,901	+0.24(+0.49%)
Nov 23, 2022	48.86	49.76	48.86	49.25	880,168	+0.41(+0.84%)
Nov 22, 2022	48.58	48.88	47.96	48.84	1,264,511	+0.66(+1.37%)
Nov 21, 2022	48.44	48.61	47.93	48.18	1,179,950	-0.34(-0.70%)
Nov 18, 2022	48.68	48.84	47.67	48.52	1,421,533	+0.84(+1.75%)
Nov 17, 2022	47.86	47.93	46.56	47.68	1,244,913	-1.23(-2.52%)
Nov 16, 2022	49.25	49.70	48.28	48.91	1,960,421	-0.58(-1.18%)
Nov 15, 2022	49.28	49.83	48.86	49.50	1,951,983	+1.19(+2.45%)
Nov 14, 2022	49.14	49.39	48.21	48.31	1,809,199	-1.34(-2.70%)
Nov 11, 2022	48.64	49.98	48.53	49.65	2,797,558	+0.89(+1.83%)
Nov 10, 2022	46.67	48.91	46.39	48.76	3,568,544	+4.98(+11.39%)
Nov 09, 2022	43.60	44.32	43.36	43.77	2,424,491	-0.20(-0.46%)
Nov 08, 2022	43.46	44.57	43.02	43.98	1,657,331	+0.94(+2.18%)
Nov 07, 2022	42.44	43.08	41.85	43.04	1,892,032	+0.98(+2.34%)
Nov 04, 2022	42.28	42.37	41.31	42.06	2,706,607	+0.62(+1.49%)
Nov 03, 2022	41.94	42.09	41.14	41.44	3,126,434	-1.17(-2.74%)
Nov 02, 2022	44.06		42.57	42.61	1,972,896	-1.49(-3.37%)
Nov 01, 2022	45.16	45.56	43.82	44.09	2,316,782	-0.59(-1.32%)
Oct 31, 2022	45.20	45.52	44.61	44.68	2,676,387	-0.80(-1.76%)
Oct 28, 2022	44.22	45.56	43.98	45.49	1,695,151	+1.04(+2.35%)
Oct 27, 2022	43.80	45.39	43.71	44.44	3,631,279	+0.43(+0.99%)
Oct 26, 2022	40.88	45.78	41.13	44.01	4,080,934	-2.67(-5.73%)
Oct 25, 2022	45.95	47.02	45.76	46.68	2,415,491	+1.22(+2.68%)
Oct 24, 2022	45.29	45.76	44.72	45.47	1,524,852	+0.67(+1.49%)
Oct 21, 2022	43.14	44.90	43.04	44.80	1,951,056	+1.66(+3.85%)
Oct 20, 2022	44.32	45.05	42.96	43.14	2,109,327	-1.62(-3.62%)
Oct 19, 2022	46.46	46.53	44.32	44.76	2,198,127	-2.23(-4.75%)
Oct 18, 2022	46.60	47.39	46.12	46.99	1,899,023	+0.82(+1.78%)
Oct 17, 2022	46.32	46.75	45.54	46.17	1,782,688	+0.89(+1.96%)
Oct 14, 2022	47.12	47.31	45.14	45.28	1,372,756	-1.65(-3.52%)
Oct 13, 2022	45.71	47.33	44.76	46.93	1,430,739	+0.17(+0.37%)
Oct 12, 2022	47.21	47.33	46.61	46.76	1,270,648	-0.35(-0.74%)
Oct 11, 2022	47.28	47.84	46.77	47.11	1,236,745	-0.16(-0.35%)
Oct 10, 2022	47.23	47.43	46.50	47.27	1,515,701	+0.32(+0.68%)
Oct 07, 2022	48.10	48.10	46.73	46.95	2,027,195	-1.89(-3.88%)
Oct 06, 2022	48.09	49.07	48.09	48.85	1,409,932	+0.65(+1.34%)
Oct 05, 2022	47.84	48.77	47.74	48.20	1,054,947	-0.39(-0.80%)
Oct 04, 2022	47.66	48.99	47.66	48.59	2,286,915	+1.72(+3.67%)

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.