Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	42.67	43.17	42.27	42.30	7,014,838	+0.23(+0.55%)
Dec 29, 2022	42.92	43.04	41.85	42.07	5,758,990	-1.48(-3.40%)
Dec 28, 2022	42.52	43.60	42.06	43.55	5,363,893	+1.08(+2.53%)
Dec 27, 2022	42.19	42.87	42.10	42.47	7,039,875	+0.31(+0.74%)
Dec 23, 2022	42.87	43.24	42.12	42.16	8,098,588	-0.45(-1.06%)
Dec 22, 2022	42.12	43.89	42.04	42.61	8,526,289	+1.21(+2.93%)
Dec 21, 2022	42.05	42.18	41.12	41.40	6,594,854	-1.26(-2.94%)
Dec 20, 2022	42.94	43.25	42.27	42.65	6,967,638	-0.12(-0.28%)
Dec 19, 2022	41.99	43.13	41.92	42.77	6,364,535	+0.74(+1.77%)
Dec 16, 2022	41.63	42.51	41.32	42.03	10,478,163	+0.99(+2.41%)
Dec 15, 2022	40.13	41.37	39.93	41.04	8,950,268	+1.93(+4.95%)
Dec 14, 2022	38.67	39.68	37.88	39.10	8,976,054	+0.51(+1.33%)
Dec 13, 2022	36.95	39.15	36.93	38.59	10,903,645	-0.58(-1.47%)
Dec 12, 2022	40.18	40.30	39.17	39.17	5,273,825	-1.14(-2.82%)
Dec 09, 2022	39.99	40.34	39.45	40.30	7,268,465	+0.60(+1.50%)
Dec 08, 2022	39.94	40.28	39.48	39.71	5,190,148	-0.61(-1.50%)
Dec 07, 2022	40.37	40.54	39.80	40.31	6,326,824	+0.16(+0.39%)
Dec 06, 2022	39.07	40.58	38.96	40.16	7,667,030	+1.13(+2.89%)
Dec 05, 2022	38.21	39.27	38.02	39.03	5,762,745	+1.38(+3.65%)
Dec 02, 2022	38.51	38.53	37.47	37.66	8,332,101	+0.13(+0.34%)
Dec 01, 2022	37.25	38.01	37.04	37.53	7,456,712	+0.03(+0.07%)
Nov 30, 2022	39.93	40.32	37.50	37.50	10,146,611	-2.47(-6.17%)
Nov 29, 2022	39.82	40.35	39.55	39.97	3,475,303	+0.16(+0.41%)
Nov 28, 2022	39.21	39.97	38.87	39.80	4,569,204	+1.21(+3.14%)
Nov 25, 2022	38.65	38.71	38.44	38.59	2,729,811	+0.05(+0.14%)
Nov 23, 2022	39.09	39.13	38.43	38.54	5,009,085	-0.45(-1.15%)
Nov 22, 2022	39.68	39.96	38.97	38.98	3,841,457	-1.06(-2.66%)
Nov 21, 2022	40.04	40.44	39.82	40.05	3,663,364	+0.29(+0.74%)
Nov 18, 2022	39.41	40.37	39.40	39.75	6,254,638	-0.34(-0.85%)
Nov 17, 2022	40.89	40.93	39.97	40.09	5,774,591	+0.28(+0.69%)
Nov 16, 2022	39.56	39.97	39.39	39.82	6,321,011	+0.61(+1.54%)
Nov 15, 2022	38.68	40.03	38.45	39.21	10,923,216	-0.67(-1.68%)
Nov 14, 2022	39.61	39.95	38.90	39.88	6,913,262	+0.65(+1.66%)
Nov 11, 2022	39.80	40.21	39.05	39.23	6,109,130	-0.78(-1.95%)
Nov 10, 2022	41.63	42.18	39.92	40.01	11,129,527	-4.91(-10.92%)
Nov 09, 2022	43.64	45.05	43.36	44.92	8,662,400	+1.81(+4.19%)
Nov 08, 2022	43.31	44.10	42.40	43.11	9,608,591	-0.44(-1.01%)
Nov 07, 2022	44.10	44.61	43.43	43.55	5,640,548	-0.86(-1.94%)
Nov 04, 2022	44.25	45.97	43.78	44.41	12,128,408	-1.29(-2.83%)
Nov 03, 2022	45.60	46.23	44.94	45.71	8,912,324	+0.94(+2.11%)
Nov 02, 2022	42.73	44.76		44.76	13,156,994	+2.18(+5.12%)
Nov 01, 2022	41.37	42.86	41.31	42.58	6,588,648	+0.38(+0.89%)
Oct 31, 2022	42.17	42.41	41.75	42.20	7,587,197	+0.59(+1.41%)
Oct 28, 2022	43.72	43.76	41.49	41.62	8,152,000	-2.08(-4.76%)
Oct 27, 2022	43.00	43.83	42.56	43.70	8,288,197	+0.52(+1.21%)
Oct 26, 2022	43.29	43.34	41.96	43.17	8,977,491	+0.61(+1.44%)
Oct 25, 2022	43.96	43.98	42.47	42.56	9,260,737	-1.38(-3.13%)
Oct 24, 2022	44.65	45.32	43.65	43.94	8,815,175	-1.09(-2.42%)
Oct 21, 2022	47.40	47.80	44.90	45.03	9,736,459	-2.26(-4.79%)
Oct 20, 2022	46.65	47.51	45.48	47.29	7,640,270	+0.82(+1.76%)
Oct 19, 2022	46.37	47.23	45.68	46.48	7,476,648	+0.67(+1.46%)
Oct 18, 2022	44.81	46.76	44.75	45.81	10,047,019	-1.16(-2.46%)
Oct 17, 2022	47.71	47.73	46.61	46.96	8,346,723	-2.48(-5.03%)
Oct 14, 2022	46.67	49.66	46.23	49.45	11,013,553	+2.11(+4.45%)
Oct 13, 2022	52.02	52.32	46.89	47.34	17,229,392	-2.61(-5.23%)
Oct 12, 2022	49.48	50.00	49.03	49.95	6,204,679	+0.34(+0.68%)
Oct 11, 2022	49.45	50.14	48.16	49.61	9,537,720	+0.66(+1.35%)
Oct 10, 2022	47.90	49.60	47.86	48.95	8,158,437	+0.74(+1.54%)
Oct 07, 2022	46.71	48.67	46.62	48.21	10,952,697	+2.55(+5.58%)
Oct 06, 2022	45.07	45.78	44.36	45.66	10,933,561	+0.97(+2.17%)
Oct 05, 2022	45.57	46.15	44.15	44.69	9,821,552	+0.21(+0.47%)
Oct 04, 2022	45.93	45.94	44.48	44.48	12,154,493	-2.94(-6.21%)

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.