Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.50	45.83	44.97	45.54	1,264,436	-0.55(-1.19%)
Dec 29, 2022	45.38	46.35	45.18	46.09	999,107	+1.06(+2.36%)
Dec 28, 2022	46.18	46.40	44.97	45.02	1,368,774	-1.09(-2.37%)
Dec 27, 2022	45.83	46.15	45.57	46.12	918,792	+0.13(+0.28%)
Dec 23, 2022	45.71	46.02	45.33	45.99	796,739	+0.20(+0.43%)
Dec 22, 2022	45.29	45.93	44.63	45.79	1,232,416	-0.19(-0.40%)
Dec 21, 2022	45.75	46.16	45.50	45.98	1,463,073	+0.58(+1.27%)
Dec 20, 2022	45.41	45.65	45.06	45.40	2,288,406	-0.42(-0.92%)
Dec 19, 2022	46.04	46.27	45.48	45.82	1,553,546	-0.45(-0.97%)
Dec 16, 2022	46.98	47.21	45.50	46.27	3,843,318	-1.09(-2.31%)
Dec 15, 2022	47.94	48.19	47.13	47.36	3,357,351	-1.56(-3.19%)
Dec 14, 2022	49.93	50.24	48.55	48.93	2,311,823	-1.25(-2.49%)
Dec 13, 2022	51.08	51.08	49.65	50.17	2,375,732	+1.72(+3.54%)
Dec 12, 2022	48.29	48.55	47.78	48.46	1,109,429	+0.33(+0.69%)
Dec 09, 2022	48.26	48.77	47.93	48.13	1,012,462	-0.32(-0.66%)
Dec 08, 2022	47.70	48.67	47.48	48.45	1,264,952	+0.71(+1.49%)
Dec 07, 2022	47.31	48.15	47.12	47.74	1,167,954	+0.49(+1.03%)
Dec 06, 2022	48.32	48.38	46.52	47.25	1,472,926	-0.97(-2.00%)
Dec 05, 2022	48.86	48.88	47.99	48.21	1,575,024	-1.47(-2.97%)
Dec 02, 2022	49.49	50.10	49.03	49.69	1,839,406	-0.82(-1.62%)
Dec 01, 2022	50.19	50.60	49.70	50.51	2,115,445	+0.96(+1.93%)
Nov 30, 2022	48.40	49.68	47.60	49.55	3,820,540	+0.89(+1.82%)
Nov 29, 2022	48.30	48.86	47.98	48.66	1,381,201	+0.09(+0.18%)
Nov 28, 2022	49.22	49.48	48.33	48.57	1,224,398	-1.12(-2.26%)
Nov 25, 2022	49.32	49.75	49.10	49.70	454,987	+0.24(+0.49%)
Nov 23, 2022	49.06	49.97	49.06	49.45	876,482	+0.41(+0.84%)
Nov 22, 2022	48.79	49.08	48.16	49.04	1,259,215	+0.66(+1.37%)
Nov 21, 2022	48.64	48.81	48.14	48.38	1,175,009	-0.34(-0.70%)
Nov 18, 2022	48.89	49.04	47.87	48.72	1,415,580	+0.84(+1.75%)
Nov 17, 2022	48.06	48.14	46.76	47.88	1,239,700	-1.24(-2.52%)
Nov 16, 2022	49.45	49.91	48.49	49.12	1,952,211	-0.59(-1.18%)
Nov 15, 2022	49.49	50.04	49.07	49.71	1,943,808	+1.19(+2.45%)
Nov 14, 2022	49.35	49.60	48.41	48.52	1,801,622	-1.35(-2.70%)
Nov 11, 2022	48.85	50.19	48.73	49.86	2,785,843	+0.90(+1.83%)
Nov 10, 2022	46.87	49.11	46.58	48.96	3,553,600	+5.01(+11.39%)
Nov 09, 2022	43.78	44.51	43.54	43.96	2,414,338	-0.20(-0.46%)
Nov 08, 2022	43.64	44.76	43.20	44.16	1,650,390	+0.94(+2.18%)
Nov 07, 2022	42.62	43.26	42.03	43.22	1,884,108	+0.99(+2.34%)
Nov 04, 2022	42.46	42.54	41.49	42.23	2,695,273	+0.62(+1.49%)
Nov 03, 2022	42.12	42.26	41.31	41.61	3,113,342	-1.17(-2.74%)
Nov 02, 2022	44.24		42.75	42.79	1,964,634	-1.49(-3.37%)
Nov 01, 2022	45.35	45.75	44.01	44.28	2,307,080	-0.59(-1.32%)
Oct 31, 2022	45.39	45.72	44.79	44.87	2,665,179	-0.80(-1.76%)
Oct 28, 2022	44.41	45.75	44.16	45.68	1,688,052	+1.05(+2.35%)
Oct 27, 2022	43.99	45.58	43.89	44.63	3,616,072	+0.44(+0.99%)
Oct 26, 2022	41.05	45.97	41.31	44.19	4,063,844	-2.69(-5.73%)
Oct 25, 2022	46.14	47.22	45.95	46.88	2,405,376	+1.22(+2.68%)
Oct 24, 2022	45.48	45.95	44.91	45.66	1,518,467	+0.67(+1.49%)
Oct 21, 2022	43.32	45.09	43.22	44.99	1,942,886	+1.67(+3.85%)
Oct 20, 2022	44.50	45.24	43.15	43.32	2,100,493	-1.63(-3.62%)
Oct 19, 2022	46.66	46.72	44.50	44.95	2,188,922	-2.24(-4.75%)
Oct 18, 2022	46.79	47.59	46.32	47.19	1,891,071	+0.82(+1.78%)
Oct 17, 2022	46.51	46.95	45.73	46.37	1,775,223	+0.89(+1.96%)
Oct 14, 2022	47.32	47.51	45.33	45.47	1,367,008	-1.66(-3.52%)
Oct 13, 2022	45.90	47.53	44.95	47.13	1,424,747	+0.17(+0.37%)
Oct 12, 2022	47.41	47.53	46.81	46.96	1,265,327	-0.35(-0.74%)
Oct 11, 2022	47.48	48.04	46.97	47.31	1,231,565	-0.16(-0.35%)
Oct 10, 2022	47.43	47.63	46.69	47.47	1,509,353	+0.32(+0.68%)
Oct 07, 2022	48.30	48.30	46.93	47.15	2,018,706	-1.90(-3.88%)
Oct 06, 2022	48.30	49.27	48.30	49.05	1,404,027	+0.65(+1.34%)
Oct 05, 2022	48.04	48.97	47.94	48.40	1,050,530	-0.39(-0.80%)
Oct 04, 2022	47.86	49.20	47.86	48.79	2,277,338	+1.73(+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.