Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.52	48.79	47.05	48.79	1,429,314	+0.81(+1.69%)
Dec 29, 2022	46.93	48.75	46.75	47.98	1,177,437	+1.22(+2.61%)
Dec 28, 2022	47.51	48.22	46.53	46.76	1,407,186	-0.66(-1.39%)
Dec 27, 2022	46.75	47.54	46.53	47.42	1,872,555	+0.78(+1.67%)
Dec 23, 2022	46.70	47.08	46.05	46.64	1,030,882	-0.13(-0.28%)
Dec 22, 2022	45.54	46.79	45.25	46.77	2,003,634	+0.62(+1.34%)
Dec 21, 2022	43.88	46.21	43.87	46.15	2,886,026	+2.89(+6.68%)
Dec 20, 2022	43.54	44.20	43.10	43.26	1,120,958	-0.36(-0.83%)
Dec 19, 2022	44.17	44.66	43.45	43.62	1,200,183	-0.68(-1.53%)
Dec 16, 2022	43.66	44.80	43.29	44.30	3,494,180	-0.20(-0.45%)
Dec 15, 2022	44.78	45.46	44.41	44.50	1,031,762	-1.37(-2.99%)
Dec 14, 2022	46.01	46.84	45.07	45.87	978,323	-0.11(-0.24%)
Dec 13, 2022	46.41	47.45	44.66	45.98	1,775,245	+1.76(+3.98%)
Dec 12, 2022	43.75	44.47	43.10	44.22	1,252,693	+0.47(+1.07%)
Dec 09, 2022	43.83	44.64	43.51	43.75	664,403	-0.37(-0.84%)
Dec 08, 2022	44.18	45.33	43.63	44.12	1,085,295	-0.09(-0.20%)
Dec 07, 2022	43.79	45.36	43.38	44.21	1,395,898	+0.45(+1.03%)
Dec 06, 2022	44.14	44.63	42.99	43.76	1,353,695	-0.84(-1.88%)
Dec 05, 2022	44.86	45.00	44.01	44.60	776,541	-0.68(-1.50%)
Dec 02, 2022	44.58	45.66	44.11	45.28	725,588	-0.07(-0.15%)
Dec 01, 2022	46.78	47.55	44.92	45.35	1,044,892	-0.83(-1.80%)
Nov 30, 2022	44.78	46.23	43.85	46.18	1,425,302	+1.66(+3.73%)
Nov 29, 2022	44.47	45.22	44.13	44.52	3,078,253	+0.06(+0.13%)
Nov 28, 2022	45.50	45.59	43.91	44.46	991,608	-1.59(-3.45%)
Nov 25, 2022	45.38	46.24	45.11	46.05	590,189	+1.04(+2.31%)
Nov 23, 2022	44.46	45.11	44.31	45.01	1,146,543	+0.54(+1.21%)
Nov 22, 2022	43.55	44.79	43.02	44.47	1,685,982	+1.42(+3.30%)
Nov 21, 2022	44.54	44.98	42.76	43.05	1,634,895	-2.06(-4.57%)
Nov 18, 2022	43.20	45.48	43.02	45.11	2,325,355	+2.74(+6.47%)
Nov 17, 2022	41.81	43.62	40.39	42.37	2,239,957	-0.23(-0.54%)
Nov 16, 2022	43.50	44.04	42.21	42.60	1,073,665	-1.37(-3.12%)
Nov 15, 2022	42.33	44.55	42.31	43.97	2,077,537	+2.10(+5.02%)
Nov 14, 2022	43.48	43.82	41.84	41.87	1,572,174	-1.90(-4.34%)
Nov 11, 2022	42.50	44.07	42.43	43.77	1,626,079	+1.39(+3.28%)
Nov 10, 2022	40.15	42.63	40.10	42.38	2,238,801	+4.08(+10.65%)
Nov 09, 2022	39.92	40.02	37.96	38.30	2,983,335	-2.18(-5.39%)
Nov 08, 2022	40.86	41.66	39.55	40.48	1,914,380	-0.58(-1.41%)
Nov 07, 2022	42.04	42.45	39.31	41.06	2,103,595	-0.68(-1.63%)
Nov 04, 2022	41.08	41.82	39.21	41.74	3,236,937	+0.78(+1.90%)
Nov 03, 2022	40.84	42.01	40.12	40.96	2,505,967	-0.60(-1.44%)
Nov 02, 2022	45.04		41.56	41.56	3,455,878	-4.09(-8.96%)
Nov 01, 2022	44.95	46.41	44.39	45.65	2,190,005	+1.29(+2.91%)
Oct 31, 2022	44.52	45.16	43.72	44.36	1,520,385	-0.47(-1.05%)
Oct 28, 2022	42.20	45.22	41.83	44.83	3,087,068	+2.31(+5.43%)
Oct 27, 2022	43.71	44.89	42.41	42.52	3,112,443	-0.01(-0.02%)
Oct 26, 2022	41.77	44.78	41.77	42.53	3,995,858	+1.12(+2.70%)
Oct 25, 2022	39.15	42.18	39.15	41.41	4,122,532	+2.40(+6.15%)
Oct 24, 2022	37.33	40.44	37.33	39.01	6,396,182	+1.51(+4.03%)
Oct 21, 2022	40.36	41.00	36.69	37.50	15,433,445	-16.82(-30.96%)
Oct 20, 2022	54.10	55.65	53.68	54.32	1,947,311	-0.14(-0.26%)
Oct 19, 2022	54.93	56.03	54.20	54.46	1,146,360	-0.98(-1.77%)
Oct 18, 2022	56.71	58.04	55.01	55.44	1,060,647	+0.70(+1.28%)
Oct 17, 2022	53.33	54.91	53.25	54.74	1,772,642	+2.68(+5.15%)
Oct 14, 2022	54.57	55.05	51.97	52.06	941,012	-2.01(-3.72%)
Oct 13, 2022	52.01	54.47	49.81	54.07	1,738,802	+0.74(+1.39%)
Oct 12, 2022	53.30	53.82	52.16	53.33	1,468,575	+0.13(+0.24%)
Oct 11, 2022	52.77	54.91	52.27	53.20	1,033,029	+0.16(+0.30%)
Oct 10, 2022	53.83	54.61	52.59	53.04	616,967	-0.74(-1.38%)
Oct 07, 2022	54.42	54.50	53.15	53.78	874,061	-1.46(-2.64%)
Oct 06, 2022	55.94	56.53	54.79	55.24	832,795	-1.37(-2.42%)
Oct 05, 2022	55.66	56.62	54.67	56.61	829,710	-0.19(-0.33%)
Oct 04, 2022	54.66	57.99	54.66	56.80	1,514,951	+3.15(+5.87%)

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.