Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	42.17	42.50	42.01	42.46	12,574,144	+0.07(+0.15%)
Dec 29, 2022	42.09	42.47	41.91	42.39	15,045,336	+0.51(+1.21%)
Dec 28, 2022	41.70	42.12	41.48	41.88	13,722,215	+0.22(+0.52%)
Dec 27, 2022	41.56	41.81	41.27	41.67	16,807,166	+0.12(+0.29%)
Dec 23, 2022	41.30	41.64	41.19	41.55	16,133,417	+0.25(+0.61%)
Dec 22, 2022	41.71	41.71	40.27	41.29	26,069,474	-0.77(-1.83%)
Dec 21, 2022	41.50	42.14	41.46	42.06	23,960,900	+0.94(+2.28%)
Dec 20, 2022	41.44	41.82	41.11	41.12	15,342,864	-0.11(-0.27%)
Dec 19, 2022	41.64	41.75	40.81	41.24	19,184,642	-0.39(-0.95%)
Dec 16, 2022	41.48	41.92	41.12	41.63	28,717,930	-0.25(-0.61%)
Dec 15, 2022	42.32	42.48	41.42	41.88	21,522,142	-1.28(-2.96%)
Dec 14, 2022	43.66	44.15	42.92	43.16	17,664,598	-0.57(-1.31%)
Dec 13, 2022	43.97	44.91	43.40	43.73	27,329,666	+0.77(+1.79%)
Dec 12, 2022	41.91	42.99	41.63	42.96	20,288,268	+0.85(+2.03%)
Dec 09, 2022	41.86	42.42	41.82	42.11	14,952,893	+0.16(+0.38%)
Dec 08, 2022	42.10	42.58	41.55	41.95	16,628,410	+0.02(+0.04%)
Dec 07, 2022	41.90	42.62	41.59	41.93	21,603,288	-0.29(-0.69%)
Dec 06, 2022	42.85	43.08	41.49	42.22	23,596,308	-0.62(-1.45%)
Dec 05, 2022	44.06	44.23	42.60	42.84	21,703,028	-1.50(-3.39%)
Dec 02, 2022	44.38	44.54	43.94	44.34	13,578,690	-0.51(-1.13%)
Dec 01, 2022	45.32	45.68	44.45	44.85	21,089,814	-0.59(-1.30%)
Nov 30, 2022	44.19	45.45	43.36	45.44	25,558,562	+0.79(+1.77%)
Nov 29, 2022	44.33	44.96	44.31	44.65	13,068,284	+0.32(+0.72%)
Nov 28, 2022	44.97	45.23	43.96	44.33	20,227,904	-0.99(-2.20%)
Nov 25, 2022	45.24	45.55	45.18	45.33	7,269,506	+0.05(+0.10%)
Nov 23, 2022	46.31	46.44	44.91	45.28	24,357,462	-1.02(-2.21%)
Nov 22, 2022	46.13	46.63	46.12	46.30	13,988,715	+0.42(+0.92%)
Nov 21, 2022	45.68	46.03	45.31	45.88	10,528,380	+0.21(+0.45%)
Nov 18, 2022	45.74	46.06	45.20	45.68	13,726,306	+0.38(+0.85%)
Nov 17, 2022	44.76	45.30	44.49	45.29	12,750,174	-0.11(-0.25%)
Nov 16, 2022	45.88	45.96	45.19	45.40	19,229,384	-0.62(-1.35%)
Nov 15, 2022	46.77	47.33	45.51	46.02	21,129,996	+0.01(+0.02%)
Nov 14, 2022	46.88	46.91	46.01	46.01	20,914,484	-1.10(-2.33%)
Nov 11, 2022	45.52	47.47	45.47	47.11	27,708,838	+1.66(+3.66%)
Nov 10, 2022	43.84	45.76	43.70	45.45	29,714,398	+2.87(+6.75%)
Nov 09, 2022	42.92	43.05	42.38	42.58	14,166,499	-0.71(-1.65%)
Nov 08, 2022	42.99	43.68	42.83	43.29	17,825,618	+0.37(+0.85%)
Nov 07, 2022	42.69	43.05	42.44	42.92	12,559,803	+0.56(+1.33%)
Nov 04, 2022	41.87	42.66	41.55	42.36	16,197,710	+0.99(+2.41%)
Nov 03, 2022	41.90	42.14	41.30	41.37	17,267,724	-0.90(-2.13%)
Nov 02, 2022	42.80		42.26	42.27	21,875,330	-0.62(-1.45%)
Nov 01, 2022	42.96	43.13	42.68	42.89	16,743,658	+0.33(+0.78%)
Oct 31, 2022	42.42	42.89	42.29	42.55	16,810,564	-0.25(-0.59%)
Oct 28, 2022	42.28	42.94	41.78	42.80	14,503,293	+0.64(+1.52%)
Oct 27, 2022	42.56	42.81	42.08	42.16	16,906,338	+0.03(+0.07%)
Oct 26, 2022	42.22	42.67	41.96	42.14	17,917,318	+0.08(+0.20%)
Oct 25, 2022	40.87	42.30	40.74	42.05	21,641,646	+0.84(+2.05%)
Oct 24, 2022	41.13	41.45	40.80	41.21	15,508,724	+0.14(+0.34%)
Oct 21, 2022	39.84	41.13	39.60	41.07	20,242,722	+1.24(+3.12%)
Oct 20, 2022	40.26	40.77	39.64	39.83	16,617,820	-0.39(-0.97%)
Oct 19, 2022	40.67	40.92	39.79	40.22	16,317,176	-0.75(-1.83%)
Oct 18, 2022	41.44	41.71	40.50	40.97	22,952,170	+0.52(+1.28%)
Oct 17, 2022	41.12	41.23	40.07	40.45	22,447,606	+0.33(+0.83%)
Oct 14, 2022	39.98	41.22	39.72	40.11	31,139,988	+0.26(+0.65%)
Oct 13, 2022	37.30	40.07	37.12	39.85	30,119,736	+1.96(+5.17%)
Oct 12, 2022	37.48	38.38	37.16	37.90	22,480,178	+0.36(+0.96%)
Oct 11, 2022	38.30	38.56	37.51	37.53	21,739,878	-1.07(-2.76%)
Oct 10, 2022	39.43	39.54	38.53	38.60	14,837,132	-0.55(-1.40%)
Oct 07, 2022	39.62	39.71	38.92	39.15	19,507,724	-0.81(-2.02%)
Oct 06, 2022	40.29	40.64	39.71	39.96	19,103,728	-0.72(-1.78%)
Oct 05, 2022	40.61	40.83	40.00	40.68	16,658,642	-0.53(-1.28%)
Oct 04, 2022	40.43	41.52	40.34	41.21	22,261,222	+1.72(+4.35%)

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.