Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	44.09	44.60	43.67	43.70	6,789,957	+0.24(+0.55%)
Dec 29, 2022	44.34	44.47	43.24	43.46	5,574,368	-1.53(-3.40%)
Dec 28, 2022	43.93	45.05	43.45	44.99	5,191,937	+1.11(+2.53%)
Dec 27, 2022	43.58	44.29	43.50	43.88	6,814,191	+0.32(+0.74%)
Dec 23, 2022	44.29	44.67	43.52	43.55	7,838,963	-0.47(-1.06%)
Dec 22, 2022	43.52	45.34	43.43	44.02	8,252,953	+1.25(+2.93%)
Dec 21, 2022	43.44	43.57	42.48	42.77	6,383,438	-1.30(-2.94%)
Dec 20, 2022	44.36	44.68	43.67	44.06	6,744,271	-0.12(-0.28%)
Dec 19, 2022	43.38	44.56	43.31	44.19	6,160,502	+0.77(+1.77%)
Dec 16, 2022	43.01	43.91	42.69	43.42	10,142,256	+1.02(+2.41%)
Dec 15, 2022	41.46	42.74	41.25	42.40	8,663,342	+2.00(+4.95%)
Dec 14, 2022	39.95	41.00	39.14	40.40	8,688,301	+0.53(+1.33%)
Dec 13, 2022	38.17	40.44	38.15	39.87	10,554,098	-0.60(-1.47%)
Dec 12, 2022	41.51	41.64	40.47	40.47	5,104,758	-1.17(-2.82%)
Dec 09, 2022	41.32	41.68	40.75	41.64	7,035,454	+0.62(+1.50%)
Dec 08, 2022	41.26	41.61	40.79	41.02	5,023,763	-0.63(-1.50%)
Dec 07, 2022	41.71	41.89	41.12	41.65	6,124,000	+0.16(+0.39%)
Dec 06, 2022	40.36	41.92	40.25	41.49	7,421,242	+1.17(+2.89%)
Dec 05, 2022	39.48	40.57	39.28	40.32	5,578,004	+1.42(+3.65%)
Dec 02, 2022	39.78	39.80	38.71	38.90	8,064,992	+0.13(+0.34%)
Dec 01, 2022	38.49	39.27	38.27	38.77	7,217,666	+0.03(+0.07%)
Nov 30, 2022	41.25	41.66	38.74	38.74	9,821,332	-2.55(-6.17%)
Nov 29, 2022	41.14	41.69	40.86	41.29	3,363,892	+0.17(+0.41%)
Nov 28, 2022	40.51	41.29	40.16	41.12	4,422,725	+1.25(+3.14%)
Nov 25, 2022	39.93	40.00	39.72	39.87	2,642,299	+0.06(+0.14%)
Nov 23, 2022	40.39	40.43	39.70	39.81	4,848,505	-0.46(-1.15%)
Nov 22, 2022	41.00	41.28	40.26	40.28	3,718,308	-1.10(-2.66%)
Nov 21, 2022	41.37	41.78	41.14	41.37	3,545,924	+0.30(+0.74%)
Nov 18, 2022	40.71	41.71	40.71	41.07	6,054,128	-0.35(-0.85%)
Nov 17, 2022	42.25	42.29	41.29	41.42	5,589,470	+0.28(+0.69%)
Nov 16, 2022	40.87	41.29	40.69	41.14	6,118,373	+0.63(+1.54%)
Nov 15, 2022	39.96	41.36	39.73	40.51	10,573,042	-0.69(-1.68%)
Nov 14, 2022	40.92	41.27	40.19	41.20	6,691,638	+0.67(+1.66%)
Nov 11, 2022	41.12	41.55	40.34	40.53	5,913,284	-0.81(-1.95%)
Nov 10, 2022	43.01	43.57	41.24	41.34	10,772,738	-5.07(-10.92%)
Nov 09, 2022	45.09	46.54	44.79	46.40	8,384,702	+1.87(+4.19%)
Nov 08, 2022	44.75	45.56	43.80	44.54	9,300,560	-0.45(-1.01%)
Nov 07, 2022	45.56	46.09	44.87	44.99	5,459,725	-0.89(-1.94%)
Nov 04, 2022	45.71	47.49	45.23	45.88	11,739,598	-1.34(-2.83%)
Nov 03, 2022	47.11	47.76	46.43	47.22	8,626,614	+0.98(+2.11%)
Nov 02, 2022	44.15	46.24		46.24	12,735,210	+2.25(+5.12%)
Nov 01, 2022	42.74	44.28	42.68	43.99	6,377,431	+0.39(+0.89%)
Oct 31, 2022	43.56	43.82	43.14	43.60	7,343,968	+0.61(+1.41%)
Oct 28, 2022	45.16	45.21	42.86	42.99	7,890,665	-2.15(-4.76%)
Oct 27, 2022	44.42	45.28	43.97	45.14	8,022,496	+0.54(+1.21%)
Oct 26, 2022	44.73	44.77	43.35	44.60	8,689,692	+0.63(+1.44%)
Oct 25, 2022	45.42	45.44	43.88	43.97	8,963,858	-1.42(-3.13%)
Oct 24, 2022	46.13	46.82	45.10	45.39	8,532,580	-1.13(-2.42%)
Oct 21, 2022	48.97	49.38	46.39	46.52	9,424,329	-2.34(-4.79%)
Oct 20, 2022	48.19	49.08	46.99	48.86	7,395,339	+0.84(+1.76%)
Oct 19, 2022	47.91	48.79	47.19	48.01	7,236,963	+0.69(+1.46%)
Oct 18, 2022	46.29	48.31	46.23	47.32	9,724,933	-1.19(-2.46%)
Oct 17, 2022	49.29	49.31	48.16	48.52	8,079,145	-2.57(-5.03%)
Oct 14, 2022	48.21	51.31	47.76	51.08	10,660,482	+2.18(+4.45%)
Oct 13, 2022	53.75	54.06	48.44	48.90	16,677,055	-2.70(-5.23%)
Oct 12, 2022	51.12	51.66	50.66	51.60	6,005,771	+0.35(+0.68%)
Oct 11, 2022	51.09	51.80	49.75	51.25	9,231,962	+0.68(+1.35%)
Oct 10, 2022	49.48	51.24	49.44	50.57	7,896,895	+0.77(+1.54%)
Oct 07, 2022	48.26	50.28	48.17	49.80	10,601,577	+2.63(+5.58%)
Oct 06, 2022	46.57	47.29	45.83	47.17	10,583,054	+1.00(+2.17%)
Oct 05, 2022	47.08	47.67	45.61	46.17	9,506,694	+0.22(+0.47%)
Oct 04, 2022	47.46	47.47	45.95	45.95	11,764,846	-3.04(-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.