Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.50	47.72	46.94	47.34	2,039,439	-0.15(-0.31%)
Dec 29, 2022	47.68	48.04	47.42	47.49	1,985,211	+0.11(+0.23%)
Dec 28, 2022	48.43	48.60	47.29	47.38	1,997,946	-1.37(-2.82%)
Dec 27, 2022	48.08	49.25	47.88	48.75	2,292,401	+0.84(+1.75%)
Dec 23, 2022	47.37	48.20	46.71	47.91	2,278,083	+0.77(+1.64%)
Dec 22, 2022	46.99	47.58	46.56	47.14	2,544,255	-0.48(-1.01%)
Dec 21, 2022	47.72	48.20	47.45	47.62	2,198,379	+0.25(+0.52%)
Dec 20, 2022	46.46	47.74	46.41	47.38	3,129,519	+1.58(+3.44%)
Dec 19, 2022	46.48	46.82	45.52	45.80	2,368,967	-0.69(-1.49%)
Dec 16, 2022	45.79	47.05	45.63	46.49	4,879,717	+0.54(+1.17%)
Dec 15, 2022	46.67	46.84	45.92	45.96	2,792,985	-1.96(-4.09%)
Dec 14, 2022	47.86	48.57	47.29	47.91	2,591,604	-0.22(-0.45%)
Dec 13, 2022	48.12	48.65	46.99	48.13	3,839,342	+1.43(+3.06%)
Dec 12, 2022	45.81	46.73	45.66	46.70	2,548,690	+0.34(+0.73%)
Dec 09, 2022	47.35	47.73	46.33	46.37	2,334,992	-0.77(-1.64%)
Dec 08, 2022	47.67	47.91	46.98	47.14	2,317,856	-0.11(-0.23%)
Dec 07, 2022	46.71	47.59	46.58	47.25	4,129,355	+1.00(+2.17%)
Dec 06, 2022	46.47	46.61	45.80	46.25	4,375,020	+0.40(+0.87%)
Dec 05, 2022	46.87	46.92	45.57	45.85	2,713,587	-1.29(-2.74%)
Dec 02, 2022	46.49	47.38	46.07	47.14	2,334,690	-0.36(-0.77%)
Dec 01, 2022	47.09	47.84	46.63	47.50	5,390,019	+1.64(+3.57%)
Nov 30, 2022	45.77	46.44	44.77	45.87	3,544,646	+0.80(+1.78%)
Nov 29, 2022	44.31	45.23	44.19	45.06	5,093,509	+1.33(+3.04%)
Nov 28, 2022	44.75	45.41	43.72	43.74	2,943,407	-1.31(-2.91%)
Nov 25, 2022	45.09	45.52	44.93	45.05	1,041,131	+0.05(+0.12%)
Nov 23, 2022	44.33	45.16	43.91	44.99	2,604,789	+0.61(+1.38%)
Nov 22, 2022	43.27	44.40	43.02	44.38	3,150,935	+1.60(+3.74%)
Nov 21, 2022	42.85	43.27	41.92	42.78	1,916,317	-0.33(-0.78%)
Nov 18, 2022	42.64	43.25	42.35	43.11	2,797,897	+0.46(+1.08%)
Nov 17, 2022	42.18	42.72	42.05	42.65	2,364,025	-0.49(-1.13%)
Nov 16, 2022	43.28	43.81	43.00	43.14	2,308,777	-0.31(-0.71%)
Nov 15, 2022	44.26	44.44	43.09	43.45	3,023,122	-0.47(-1.07%)
Nov 14, 2022	43.65	44.49	43.65	43.92	3,006,342	-0.07(-0.16%)
Nov 11, 2022	43.14	44.15	42.65	43.99	5,061,926	+0.96(+2.22%)
Nov 10, 2022	41.72	43.24	41.55	43.03	5,462,248	+3.13(+7.83%)
Nov 09, 2022	41.10	41.59	39.63	39.91	7,403,741	-1.30(-3.16%)
Nov 08, 2022	38.98	42.23	38.55	41.21	7,252,115	+2.29(+5.90%)
Nov 07, 2022	39.64	39.73	38.12	38.91	4,032,459	-0.30(-0.76%)
Nov 04, 2022	38.99	39.33	36.86	39.21	7,930,431	+2.10(+5.67%)
Nov 03, 2022	37.68	38.33	37.05	37.11	3,682,225	-1.10(-2.88%)
Nov 02, 2022	41.55	41.77	38.07	38.21	4,688,894	-3.13(-7.56%)
Nov 01, 2022	40.95	41.41	40.69	41.33	4,474,355	+1.63(+4.09%)
Oct 31, 2022	40.20	40.69	39.64	39.71	2,248,803	-1.09(-2.68%)
Oct 28, 2022	40.02	40.81	39.78	40.80	2,220,823	+0.22(+0.53%)
Oct 27, 2022	39.97	41.34	39.83	40.58	3,948,703	+0.11(+0.27%)
Oct 26, 2022	39.53	40.92	39.53	40.48	3,816,290	+1.62(+4.16%)
Oct 25, 2022	38.31	39.02	38.19	38.86	2,068,338	+0.61(+1.61%)
Oct 24, 2022	38.28	38.61	37.53	38.24	2,457,871	-0.66(-1.69%)
Oct 21, 2022	37.16	39.01	37.02	38.90	2,920,394	+1.89(+5.10%)
Oct 20, 2022	36.56	37.82	36.21	37.02	2,750,972	+0.52(+1.44%)
Oct 19, 2022	36.95	37.03	36.35	36.49	2,114,021	-1.25(-3.30%)
Oct 18, 2022	37.91	38.04	37.18	37.74	2,328,035	+0.37(+0.99%)
Oct 17, 2022	37.22	38.08	37.21	37.37	2,691,362	+1.13(+3.12%)
Oct 14, 2022	37.52	37.55	36.20	36.24	2,370,376	-1.55(-4.11%)
Oct 13, 2022	36.59	37.96	35.44	37.79	3,529,003	-0.10(-0.26%)
Oct 12, 2022	37.44	38.13	37.19	37.89	2,058,820	+0.42(+1.11%)
Oct 11, 2022	38.00	38.56	37.43	37.48	3,337,219	-0.54(-1.43%)
Oct 10, 2022	38.34	38.94	37.89	38.02	2,709,056	-0.50(-1.29%)
Oct 07, 2022	40.13	40.46	38.45	38.52	3,682,499	-2.25(-5.52%)
Oct 06, 2022	39.82	40.83	39.74	40.76	2,848,561	+0.63(+1.58%)
Oct 05, 2022	40.00	40.29	39.11	40.13	4,687,077	-0.89(-2.16%)
Oct 04, 2022	40.61	41.63	40.42	41.02	4,327,905	+1.20(+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.