Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.48	45.81	44.96	45.52	1,264,920	-0.55(-1.19%)
Dec 29, 2022	45.37	46.33	45.16	46.07	999,490	+1.06(+2.36%)
Dec 28, 2022	46.17	46.38	44.96	45.01	1,369,298	-1.09(-2.37%)
Dec 27, 2022	45.81	46.14	45.55	46.10	919,144	+0.13(+0.28%)
Dec 23, 2022	45.69	46.00	45.31	45.97	797,044	+0.20(+0.43%)
Dec 22, 2022	45.27	45.91	44.62	45.78	1,232,888	-0.19(-0.40%)
Dec 21, 2022	45.74	46.15	45.48	45.96	1,463,633	+0.58(+1.27%)
Dec 20, 2022	45.40	45.63	45.04	45.39	2,289,282	-0.42(-0.92%)
Dec 19, 2022	46.02	46.25	45.46	45.81	1,554,141	-0.45(-0.97%)
Dec 16, 2022	46.97	47.19	45.48	46.25	3,844,790	-1.09(-2.31%)
Dec 15, 2022	47.92	48.18	47.11	47.35	3,358,636	-1.56(-3.19%)
Dec 14, 2022	49.91	50.22	48.53	48.91	2,312,708	-1.25(-2.49%)
Dec 13, 2022	51.06	51.06	49.63	50.16	2,376,641	+1.72(+3.54%)
Dec 12, 2022	48.27	48.54	47.77	48.44	1,109,854	+0.33(+0.69%)
Dec 09, 2022	48.24	48.75	47.91	48.11	1,012,849	-0.32(-0.66%)
Dec 08, 2022	47.68	48.65	47.46	48.43	1,265,437	+0.71(+1.49%)
Dec 07, 2022	47.29	48.14	47.10	47.72	1,168,401	+0.49(+1.03%)
Dec 06, 2022	48.30	48.36	46.50	47.23	1,473,490	-0.97(-2.00%)
Dec 05, 2022	48.84	48.87	47.97	48.19	1,575,627	-1.47(-2.97%)
Dec 02, 2022	49.47	50.08	49.01	49.67	1,840,110	-0.82(-1.62%)
Dec 01, 2022	50.17	50.58	49.68	50.49	2,116,255	+0.96(+1.93%)
Nov 30, 2022	48.38	49.66	47.58	49.53	3,822,003	+0.89(+1.82%)
Nov 29, 2022	48.28	48.84	47.97	48.64	1,381,730	+0.09(+0.18%)
Nov 28, 2022	49.20	49.46	48.31	48.56	1,224,867	-1.12(-2.26%)
Nov 25, 2022	49.30	49.73	49.08	49.68	455,162	+0.24(+0.49%)
Nov 23, 2022	49.04	49.95	49.04	49.43	876,818	+0.41(+0.84%)
Nov 22, 2022	48.77	49.06	48.14	49.02	1,259,697	+0.66(+1.37%)
Nov 21, 2022	48.62	48.80	48.12	48.36	1,175,459	-0.34(-0.70%)
Nov 18, 2022	48.87	49.02	47.85	48.70	1,416,122	+0.84(+1.75%)
Nov 17, 2022	48.04	48.12	46.74	47.86	1,240,174	-1.24(-2.52%)
Nov 16, 2022	49.43	49.89	48.47	49.10	1,952,958	-0.59(-1.18%)
Nov 15, 2022	49.47	50.02	49.05	49.69	1,944,553	+1.19(+2.45%)
Nov 14, 2022	49.33	49.58	48.39	48.50	1,802,312	-1.35(-2.70%)
Nov 11, 2022	48.83	50.17	48.71	49.84	2,786,909	+0.90(+1.83%)
Nov 10, 2022	46.85	49.09	46.57	48.95	3,554,961	+5.00(+11.39%)
Nov 09, 2022	43.77	44.49	43.52	43.94	2,415,262	-0.20(-0.46%)
Nov 08, 2022	43.62	44.74	43.19	44.15	1,651,022	+0.94(+2.18%)
Nov 07, 2022	42.61	43.25	42.01	43.21	1,884,830	+0.99(+2.34%)
Nov 04, 2022	42.44	42.53	41.47	42.22	2,696,304	+0.62(+1.49%)
Nov 03, 2022	42.10	42.25	41.30	41.60	3,114,534	-1.17(-2.74%)
Nov 02, 2022	44.22		42.73	42.77	1,965,386	-1.49(-3.37%)
Nov 01, 2022	45.33	45.74	43.99	44.26	2,307,963	-0.59(-1.32%)
Oct 31, 2022	45.37	45.70	44.78	44.85	2,666,200	-0.80(-1.76%)
Oct 28, 2022	44.39	45.74	44.15	45.66	1,688,699	+1.05(+2.35%)
Oct 27, 2022	43.97	45.56	43.88	44.61	3,617,457	+0.44(+0.99%)
Oct 26, 2022	41.04	45.95	41.29	44.18	4,065,400	-2.69(-5.73%)
Oct 25, 2022	46.12	47.20	45.93	46.86	2,406,297	+1.22(+2.68%)
Oct 24, 2022	45.47	45.93	44.89	45.64	1,519,048	+0.67(+1.49%)
Oct 21, 2022	43.30	45.07	43.21	44.97	1,943,629	+1.67(+3.85%)
Oct 20, 2022	44.49	45.22	43.13	43.30	2,101,298	-1.63(-3.62%)
Oct 19, 2022	46.64	46.71	44.49	44.93	2,189,760	-2.24(-4.75%)
Oct 18, 2022	46.77	47.57	46.30	47.17	1,891,795	+0.82(+1.78%)
Oct 17, 2022	46.49	46.93	45.72	46.35	1,775,902	+0.89(+1.96%)
Oct 14, 2022	47.30	47.49	45.31	45.46	1,367,531	-1.66(-3.52%)
Oct 13, 2022	45.88	47.51	44.93	47.11	1,425,293	+0.17(+0.37%)
Oct 12, 2022	47.39	47.51	46.79	46.94	1,265,811	-0.35(-0.74%)
Oct 11, 2022	47.46	48.02	46.95	47.29	1,232,037	-0.16(-0.35%)
Oct 10, 2022	47.41	47.61	46.68	47.45	1,509,931	+0.32(+0.68%)
Oct 07, 2022	48.29	48.29	46.91	47.13	2,019,479	-1.90(-3.87%)
Oct 06, 2022	48.28	49.26	48.28	49.03	1,404,565	+0.65(+1.34%)
Oct 05, 2022	48.02	48.96	47.92	48.38	1,050,932	-0.39(-0.80%)
Oct 04, 2022	47.84	49.18	47.84	48.77	2,278,210	+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.