Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	44.81	45.28	44.55	45.17	1,267,084	+0.10(+0.22%)
Dec 29, 2022	44.94	45.33	44.85	45.07	863,984	+0.28(+0.63%)
Dec 28, 2022	45.54	46.12	44.66	44.79	1,001,771	-0.75(-1.65%)
Dec 27, 2022	45.70	46.01	45.50	45.54	710,012	-0.13(-0.28%)
Dec 23, 2022	44.96	45.90	44.78	45.67	984,682	+0.50(+1.11%)
Dec 22, 2022	45.65	45.65	44.81	45.17	1,505,167	-0.77(-1.68%)
Dec 21, 2022	45.84	46.32	45.41	45.94	2,312,545	+0.42(+0.92%)
Dec 20, 2022	45.57	46.19	45.50	45.52	1,915,864	+0.06(+0.13%)
Dec 19, 2022	45.74	45.96	45.25	45.46	1,553,114	-0.14(-0.31%)
Dec 16, 2022	45.78	45.86	45.15	45.60	2,502,765	-0.45(-0.98%)
Dec 15, 2022	45.77	46.29	45.38	46.05	1,604,500	-0.38(-0.82%)
Dec 14, 2022	46.84	47.03	45.75	46.43	2,616,902	-0.21(-0.45%)
Dec 13, 2022	47.65	47.76	45.77	46.64	1,969,889	+0.03(+0.06%)
Dec 12, 2022	46.47	46.69	45.85	46.61	1,882,197	+0.36(+0.78%)
Dec 09, 2022	46.44	46.65	46.14	46.25	1,739,103	-0.45(-0.96%)
Dec 08, 2022	47.44	47.66	46.64	46.70	1,491,855	-0.28(-0.60%)
Dec 07, 2022	47.03	47.65	46.76	46.98	1,535,527	-0.01(-0.02%)
Dec 06, 2022	47.53	47.73	46.85	46.99	864,387	-0.39(-0.82%)
Dec 05, 2022	47.99	48.23	47.11	47.38	980,296	-1.06(-2.19%)
Dec 02, 2022	48.78	48.89	47.78	48.44	1,021,958	-0.05(-0.10%)
Dec 01, 2022	48.54	48.98	48.00	48.49	1,081,490	+0.28(+0.58%)
Nov 30, 2022	46.98	48.35	46.94	48.21	1,080,191	+1.13(+2.40%)
Nov 29, 2022	47.28	47.70	46.84	47.08	1,045,555	-0.20(-0.42%)
Nov 28, 2022	47.70	48.02	47.14	47.28	1,555,257	-0.74(-1.54%)
Nov 25, 2022	47.46	48.24	47.20	48.02	577,933	+0.36(+0.76%)
Nov 23, 2022	47.80	48.32	47.60	47.66	754,641	-0.23(-0.48%)
Nov 22, 2022	47.28	48.10	47.26	47.89	873,285	+0.72(+1.53%)
Nov 21, 2022	47.21	47.69	47.16	47.17	993,806	-0.10(-0.21%)
Nov 18, 2022	47.10	47.84	46.22	47.27	1,745,629	+0.35(+0.75%)
Nov 17, 2022	45.82	47.10	45.82	46.92	1,584,327	+0.23(+0.49%)
Nov 16, 2022	46.17	47.19	45.80	46.69	1,337,403	+0.33(+0.71%)
Nov 15, 2022	46.95	47.53	46.18	46.36	1,733,954	+0.03(+0.06%)
Nov 14, 2022	46.43	47.26	46.03	46.33	1,841,305	-0.12(-0.26%)
Nov 11, 2022	47.63	48.23	45.88	46.45	2,261,949	-1.32(-2.76%)
Nov 10, 2022	48.77	49.02	47.22	47.77	2,119,429	+1.01(+2.16%)
Nov 09, 2022	47.11	47.38	46.45	46.76	1,206,422	-0.67(-1.41%)
Nov 08, 2022	46.15	47.60	46.11	47.43	2,308,035	+1.43(+3.11%)
Nov 07, 2022	46.15	47.19	45.83	46.00	3,022,383	+0.23(+0.50%)
Nov 04, 2022	45.95	46.57	44.68	45.77	1,994,268	+0.50(+1.10%)
Nov 03, 2022	42.48	45.32	42.26	45.27	5,805,005	+3.81(+9.19%)
Nov 02, 2022	42.57		41.37	41.46	2,087,277	-1.56(-3.63%)
Nov 01, 2022	42.69	43.10	41.84	43.02	1,867,119	+0.49(+1.15%)
Oct 31, 2022	42.39	42.98	42.33	42.53	2,046,682	-0.25(-0.58%)
Oct 28, 2022	42.64	42.93	42.06	42.78	1,898,527	+0.66(+1.57%)
Oct 27, 2022	41.90	42.58	41.67	42.12	1,351,332	+0.53(+1.27%)
Oct 26, 2022	41.04	42.23	40.98	41.59	1,758,839	+0.79(+1.94%)
Oct 25, 2022	40.71	41.69	40.49	40.80	2,127,042	-0.07(-0.17%)
Oct 24, 2022	40.41	41.23	40.18	40.87	1,901,086	+1.12(+2.82%)
Oct 21, 2022	40.03	40.24	37.81	39.75	3,989,665	-0.38(-0.95%)
Oct 20, 2022	41.17	41.69	39.99	40.13	1,766,521	-1.15(-2.79%)
Oct 19, 2022	42.74	43.16	41.15	41.28	2,866,629	-1.73(-4.02%)
Oct 18, 2022	43.35	43.88	42.04	43.01	1,783,115	+0.69(+1.63%)
Oct 17, 2022	41.65	42.69	41.65	42.32	1,822,985	+1.51(+3.70%)
Oct 14, 2022	42.07	42.36	40.73	40.81	1,242,750	-0.98(-2.35%)
Oct 13, 2022	39.60	41.95	39.19	41.79	2,172,921	+1.56(+3.88%)
Oct 12, 2022	40.90	41.05	39.80	40.23	1,449,494	-0.99(-2.40%)
Oct 11, 2022	41.52	42.17	40.78	41.22	1,663,312	-0.59(-1.41%)
Oct 10, 2022	42.57	42.82	41.54	41.81	1,252,719	-0.84(-1.97%)
Oct 07, 2022	43.55	43.61	42.31	42.65	1,627,650	-1.30(-2.96%)
Oct 06, 2022	43.32	44.15	43.08	43.95	1,863,189	+0.60(+1.38%)
Oct 05, 2022	42.81	43.71	42.17	43.35	1,474,034	-0.01(-0.02%)
Oct 04, 2022	43.11	43.69	43.06	43.36	2,099,001	+1.30(+3.09%)

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.