Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.41	47.62	46.85	47.37	1,003,058	-0.27(-0.56%)
Dec 29, 2022	47.03	47.70	46.77	47.63	975,787	+1.07(+2.31%)
Dec 28, 2022	48.19	48.22	46.55	46.56	1,066,328	-1.62(-3.35%)
Dec 27, 2022	48.18	48.25	47.58	48.18	789,427	+0.07(+0.14%)
Dec 23, 2022	48.14	48.29	47.78	48.11	897,111	-0.05(-0.10%)
Dec 22, 2022	47.79	48.46	47.17	48.16	1,504,143	-0.03(-0.06%)
Dec 21, 2022	48.11	48.49	47.89	48.19	1,150,066	+0.57(+1.20%)
Dec 20, 2022	47.29	47.76	46.66	47.62	1,295,561	-0.10(-0.20%)
Dec 19, 2022	48.98	49.38	47.37	47.71	1,528,595	-1.33(-2.71%)
Dec 16, 2022	50.75	50.97	48.48	49.04	3,124,828	-2.58(-4.99%)
Dec 15, 2022	51.54	51.95	50.99	51.62	1,439,297	-0.61(-1.16%)
Dec 14, 2022	52.40	53.22	52.02	52.22	1,272,979	+0.04(+0.07%)
Dec 13, 2022	52.62	53.20	51.65	52.19	2,327,426	+0.67(+1.29%)
Dec 12, 2022	51.41	51.59	50.80	51.52	1,328,117	+0.39(+0.77%)
Dec 09, 2022	51.30	51.67	51.06	51.13	1,162,767	-0.19(-0.37%)
Dec 08, 2022	51.15	51.97	50.98	51.31	938,199	+0.17(+0.33%)
Dec 07, 2022	51.39	52.08	50.98	51.14	1,212,874	-0.23(-0.44%)
Dec 06, 2022	51.83	51.86	50.94	51.37	1,335,384	-0.30(-0.58%)
Dec 05, 2022	51.20	51.82	51.05	51.67	1,543,757	-0.07(-0.13%)
Dec 02, 2022	50.86	51.74	50.51	51.74	1,038,350	+0.26(+0.51%)
Dec 01, 2022	51.65	52.23	51.01	51.47	1,481,727	+0.42(+0.83%)
Nov 30, 2022	50.40	51.32	50.38	51.05	2,990,471	+0.44(+0.87%)
Nov 29, 2022	50.25	50.74	49.83	50.61	1,764,717	+0.55(+1.11%)
Nov 28, 2022	49.87	50.15	49.70	50.05	1,237,004	-0.27(-0.54%)
Nov 25, 2022	50.45	50.69	50.02	50.33	569,761	+0.14(+0.28%)
Nov 23, 2022	49.81	50.29	49.55	50.19	699,620	+0.42(+0.85%)
Nov 22, 2022	49.60	49.79	49.34	49.76	1,098,922	+0.37(+0.74%)
Nov 21, 2022	48.89	49.51	48.76	49.40	1,120,029	+0.25(+0.52%)
Nov 18, 2022	48.86	49.38	48.51	49.14	989,500	+0.92(+1.91%)
Nov 17, 2022	48.00	48.34	47.62	48.22	984,354	-0.37(-0.75%)
Nov 16, 2022	49.11	49.43	48.12	48.59	1,350,603	-0.82(-1.65%)
Nov 15, 2022	48.92	49.58	48.76	49.41	1,428,309	+1.16(+2.40%)
Nov 14, 2022	49.33	49.55	48.18	48.25	1,510,005	-1.43(-2.88%)
Nov 11, 2022	49.73	50.15	48.91	49.68	1,686,172	+0.28(+0.57%)
Nov 10, 2022	48.22	49.72	48.20	49.40	1,825,661	+3.19(+6.91%)
Nov 09, 2022	47.15	47.56	46.07	46.20	902,425	-1.25(-2.63%)
Nov 08, 2022	46.91	48.40	46.86	47.45	1,196,912	+0.55(+1.16%)
Nov 07, 2022	46.71	47.25	46.33	46.91	1,731,592	+0.48(+1.03%)
Nov 04, 2022	47.23	47.23	45.14	46.43	1,761,350	-0.40(-0.86%)
Nov 03, 2022	45.31	47.50	43.80	46.83	1,769,170	+0.62(+1.34%)
Nov 02, 2022	47.16	47.26	45.84	46.21	2,230,063	-0.97(-2.05%)
Nov 01, 2022	47.46	47.73	46.93	47.18	1,228,739	+0.13(+0.28%)
Oct 31, 2022	46.63	47.31	46.27	47.05	1,469,007	-0.03(-0.06%)
Oct 28, 2022	46.71	47.46	46.33	47.08	1,191,341	+0.21(+0.44%)
Oct 27, 2022	46.76	47.32	46.49	46.87	1,365,307	+0.54(+1.16%)
Oct 26, 2022	46.39	46.71	45.77	46.33	1,450,152	-0.19(-0.40%)
Oct 25, 2022	45.09	46.71	45.02	46.52	1,560,900	+1.71(+3.82%)
Oct 24, 2022	44.61	45.14	44.19	44.81	1,095,948	+0.58(+1.32%)
Oct 21, 2022	43.63	44.48	42.96	44.23	1,239,462	+0.72(+1.66%)
Oct 20, 2022	43.60	44.67	43.39	43.51	1,206,904	+0.06(+0.13%)
Oct 19, 2022	43.82	44.13	42.65	43.45	1,143,654	-0.84(-1.89%)
Oct 18, 2022	43.82	44.80	43.71	44.29	1,460,855	+1.48(+3.45%)
Oct 17, 2022	42.32	43.31	42.32	42.81	1,573,619	+1.33(+3.22%)
Oct 14, 2022	43.72	43.80	41.45	41.48	1,212,876	-1.54(-3.58%)
Oct 13, 2022	41.72	43.27	41.55	43.02	1,270,224	+0.37(+0.86%)
Oct 12, 2022	43.17	43.19	42.36	42.65	952,499	-0.58(-1.35%)
Oct 11, 2022	42.32	43.33	41.79	43.23	1,497,485	+0.87(+2.06%)
Oct 10, 2022	43.05	43.37	42.10	42.36	994,350	-0.54(-1.25%)
Oct 07, 2022	42.78	43.83	42.62	42.89	1,981,103	-0.33(-0.76%)
Oct 06, 2022	44.11	44.52	43.11	43.22	1,399,031	-0.99(-2.23%)
Oct 05, 2022	43.91	44.56	42.90	44.21	1,347,245	-0.50(-1.11%)
Oct 04, 2022	43.41	45.12	43.23	44.71	2,215,836	+1.82(+4.25%)

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.