Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	42.69	43.02	42.45	42.77	3,779,349	-0.04(-0.09%)
Dec 29, 2022	42.87	42.96	42.61	42.81	3,020,050	+0.04(+0.09%)
Dec 28, 2022	44.08	44.29	42.76	42.77	4,402,306	-1.31(-2.98%)
Dec 27, 2022	44.06	44.48	43.97	44.09	4,795,334	+0.06(+0.13%)
Dec 23, 2022	43.42	44.20	43.42	44.03	4,891,434	+0.61(+1.41%)
Dec 22, 2022	42.75	43.43	42.43	43.42	4,523,825	+0.76(+1.78%)
Dec 21, 2022	42.74	42.99	42.51	42.66	3,633,206	-0.12(-0.27%)
Dec 20, 2022	42.48	43.15	42.41	42.77	4,632,160	+0.17(+0.41%)
Dec 19, 2022	42.51	42.96	42.21	42.60	4,748,721	+0.08(+0.18%)
Dec 16, 2022	41.51	42.64	41.31	42.52	13,572,530	+0.80(+1.91%)
Dec 15, 2022	42.47	42.65	41.56	41.73	7,368,963	-1.22(-2.84%)
Dec 14, 2022	43.53	43.81	42.77	42.95	5,972,595	-0.66(-1.52%)
Dec 13, 2022	44.90	44.99	43.59	43.61	6,488,005	-1.21(-2.70%)
Dec 12, 2022	44.65	44.93	44.17	44.82	4,440,530	+0.23(+0.52%)
Dec 09, 2022	45.28	45.57	44.57	44.59	5,430,462	-0.95(-2.09%)
Dec 08, 2022	44.93	45.61	44.54	45.54	3,951,618	+0.50(+1.11%)
Dec 07, 2022	44.58	45.15	44.48	45.04	5,060,220	+0.59(+1.32%)
Dec 06, 2022	44.45	44.84	44.06	44.45	4,275,665	+0.25(+0.56%)
Dec 05, 2022	45.30	45.49	43.70	44.20	8,334,876	-1.44(-3.15%)
Dec 02, 2022	46.34	46.60	45.36	45.64	5,362,593	-0.81(-1.74%)
Dec 01, 2022	48.31	48.37	45.72	46.45	11,004,713	-0.75(-1.59%)
Nov 30, 2022	46.98	47.42	46.47	47.20	11,147,675	-0.15(-0.32%)
Nov 29, 2022	47.01	47.72	46.74	47.35	6,260,081	+0.50(+1.06%)
Nov 28, 2022	46.94	47.39	46.51	46.85	6,093,157	-0.20(-0.43%)
Nov 25, 2022	45.96	47.05	45.96	47.05	2,541,801	+1.15(+2.51%)
Nov 23, 2022	46.22	46.29	45.68	45.90	4,264,591	-0.23(-0.50%)
Nov 22, 2022	46.57	46.69	46.02	46.13	3,748,337	-0.04(-0.08%)
Nov 21, 2022	46.16	46.44	45.68	46.17	3,673,362	-0.13(-0.29%)
Nov 18, 2022	46.68	46.88	45.91	46.30	4,853,405	+0.08(+0.17%)
Nov 17, 2022	45.60	46.47	45.57	46.23	4,620,301	+0.34(+0.73%)
Nov 16, 2022	45.10	46.17	44.93	45.89	7,255,136	+0.92(+2.05%)
Nov 15, 2022	45.12	45.36	44.40	44.97	5,499,798	+0.30(+0.67%)
Nov 14, 2022	45.33	45.66	44.63	44.67	5,628,646	-0.27(-0.60%)
Nov 11, 2022	45.94	45.94	43.81	44.94	8,888,012	-0.96(-2.10%)
Nov 10, 2022	46.38	46.41	44.81	45.91	5,996,729	+0.05(+0.10%)
Nov 09, 2022	46.07	47.30	45.78	45.86	6,835,621	+0.90(+2.00%)
Nov 08, 2022	44.66	45.19	44.55	44.96	4,022,732	+0.26(+0.58%)
Nov 07, 2022	44.48	44.80	44.18	44.70	3,024,803	+0.43(+0.97%)
Nov 04, 2022	45.26	45.44	43.53	44.27	4,567,074	-0.78(-1.74%)
Nov 03, 2022	44.19	45.13	43.90	45.06	4,304,879	+0.63(+1.42%)
Nov 02, 2022	44.88		44.42	44.43	4,211,118	-0.58(-1.29%)
Nov 01, 2022	45.45	45.60	44.66	45.01	4,049,886	-0.11(-0.25%)
Oct 31, 2022	44.62	45.30	44.59	45.12	4,860,960	+0.50(+1.11%)
Oct 28, 2022	43.84	45.24	43.80	44.63	4,246,964	+1.04(+2.39%)
Oct 27, 2022	43.53	43.91	43.40	43.59	3,813,413	+0.23(+0.53%)
Oct 26, 2022	42.87	43.80	42.87	43.36	6,928,214	+0.64(+1.50%)
Oct 25, 2022	41.82	42.87	41.74	42.72	4,957,971	+0.74(+1.77%)
Oct 24, 2022	41.73	42.15	40.88	41.97	5,678,365	+0.34(+0.83%)
Oct 21, 2022	40.40	41.95	40.22	41.63	7,445,080	+1.39(+3.46%)
Oct 20, 2022	40.97	41.12	40.16	40.24	6,376,601	-0.73(-1.79%)
Oct 19, 2022	41.30	41.65	40.94	40.97	8,020,865	-0.21(-0.51%)
Oct 18, 2022	40.62	41.33	40.42	41.18	9,191,890	+1.00(+2.49%)
Oct 17, 2022	41.33	41.49	39.90	40.18	11,547,048	-1.00(-2.43%)
Oct 14, 2022	43.08	44.12	40.42	41.18	20,636,584	-3.25(-7.32%)
Oct 13, 2022	43.66	46.14	42.73	44.44	28,826,214	+0.51(+1.15%)
Oct 12, 2022	43.69	44.55	43.54	43.93	7,798,186	+0.34(+0.79%)
Oct 11, 2022	42.21	43.86	42.07	43.59	7,732,396	+1.35(+3.21%)
Oct 10, 2022	41.52	42.31	41.45	42.23	4,415,173	+1.20(+2.93%)
Oct 07, 2022	41.66	41.77	40.85	41.03	5,522,998	-0.69(-1.65%)
Oct 06, 2022	42.55	42.78	41.67	41.72	4,020,713	-0.84(-1.97%)
Oct 05, 2022	42.45	42.90	41.99	42.56	4,281,401	-0.10(-0.22%)
Oct 04, 2022	42.14	42.78	42.00	42.65	5,212,049	+0.91(+2.17%)

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.