Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	45.56	46.17	44.43	46.17	27,427,870	+0.37(+0.80%)
Nov 29, 2022	45.43	45.88	45.29	45.80	13,857,808	+0.57(+1.26%)
Nov 28, 2022	45.37	45.98	45.18	45.24	12,974,096	-0.44(-0.97%)
Nov 25, 2022	45.60	45.87	45.27	45.68	5,102,665	+0.11(+0.23%)
Nov 23, 2022	45.37	45.73	45.25	45.57	11,297,810	+0.21(+0.47%)
Nov 22, 2022	45.38	45.64	45.17	45.36	12,134,047	+0.26(+0.58%)
Nov 21, 2022	44.66	45.34	44.65	45.10	12,104,703	+0.33(+0.73%)
Nov 18, 2022	44.99	45.03	44.26	44.77	10,921,125	+0.49(+1.11%)
Nov 17, 2022	44.02	44.46	43.78	44.28	11,792,789	-0.21(-0.48%)
Nov 16, 2022	44.94	45.11	44.32	44.50	15,273,939	-0.48(-1.07%)
Nov 15, 2022	45.62	45.75	44.52	44.98	19,802,982	-0.15(-0.34%)
Nov 14, 2022	45.45	45.80	45.13	45.13	14,464,200	-0.65(-1.43%)
Nov 11, 2022	46.31	46.57	45.57	45.79	18,773,288	-0.39(-0.83%)
Nov 10, 2022	45.28	46.32	45.19	46.17	23,972,580	+1.91(+4.31%)
Nov 09, 2022	45.06	45.26	44.24	44.26	19,019,010	-1.17(-2.56%)
Nov 08, 2022	45.50	45.71	44.99	45.43	15,411,566	+0.11(+0.23%)
Nov 07, 2022	45.38	46.05	45.07	45.32	18,386,598	+0.32(+0.71%)
Nov 04, 2022	44.61	45.17	44.20	45.01	28,126,294	+1.16(+2.64%)
Nov 03, 2022	44.49	44.49	43.73	43.85	17,798,012	-1.00(-2.23%)
Nov 02, 2022	44.85		44.48	44.85	30,571,958	-0.07(-0.15%)
Nov 01, 2022	44.56	45.02	44.26	44.92	23,419,096	+0.92(+2.09%)
Oct 31, 2022	44.14	44.50	43.99	44.00	14,636,432	-0.34(-0.78%)
Oct 28, 2022	43.92	44.48	43.50	44.34	15,668,428	+0.67(+1.53%)
Oct 27, 2022	44.03	44.48	43.57	43.67	15,316,614	-0.05(-0.11%)
Oct 26, 2022	43.68	44.21	43.50	43.72	15,696,866	+0.32(+0.73%)
Oct 25, 2022	42.84	43.62	42.45	43.41	17,133,800	+0.16(+0.38%)
Oct 24, 2022	43.00	43.56	42.89	43.24	16,883,786	+0.35(+0.83%)
Oct 21, 2022	41.75	42.94	41.68	42.89	19,496,162	+1.13(+2.70%)
Oct 20, 2022	41.78	42.51	41.62	41.76	18,366,674	+0.03(+0.07%)
Oct 19, 2022	42.27	42.59	41.43	41.73	18,683,714	-1.00(-2.35%)
Oct 18, 2022	43.16	43.34	41.92	42.74	25,929,598	+0.68(+1.61%)
Oct 17, 2022	42.72	43.23	41.99	42.06	25,603,634	+0.76(+1.83%)
Oct 14, 2022	41.90	42.98	41.26	41.30	35,514,268	+0.76(+1.86%)
Oct 13, 2022	38.03	40.82	38.03	40.55	24,912,830	+1.79(+4.62%)
Oct 12, 2022	38.50	39.44	38.23	38.76	17,259,640	+0.27(+0.70%)
Oct 11, 2022	39.44	39.53	38.32	38.49	20,000,510	-1.17(-2.94%)
Oct 10, 2022	40.13	40.29	39.37	39.66	11,468,779	-0.33(-0.81%)
Oct 07, 2022	40.21	40.30	39.60	39.98	17,964,048	-0.43(-1.07%)
Oct 06, 2022	41.01	41.27	40.38	40.41	16,341,466	-1.02(-2.47%)
Oct 05, 2022	40.98	41.66	40.72	41.44	16,588,855	-0.22(-0.53%)
Oct 04, 2022	40.34	41.70	40.34	41.66	19,436,234	+1.88(+4.71%)
Oct 03, 2022	39.50	39.99	38.88	39.78	17,586,064	+1.30(+3.38%)
Sep 30, 2022	38.88	39.35	38.44	38.48	22,140,212	-0.27(-0.69%)
Sep 29, 2022	38.42	38.93	38.05	38.75	15,480,877	-0.30(-0.76%)
Sep 28, 2022	38.17	39.28	38.18	39.04	16,758,216	+0.75(+1.95%)
Sep 27, 2022	38.47	38.83	37.70	38.30	18,333,520	+0.02(+0.05%)
Sep 26, 2022	38.40	38.79	37.63	38.28	22,383,968	-0.38(-0.99%)
Sep 23, 2022	39.05	39.21	37.98	38.66	24,371,320	-1.06(-2.67%)
Sep 22, 2022	40.65	40.67	39.65	39.72	16,198,281	-0.72(-1.77%)
Sep 21, 2022	41.77	41.91	40.41	40.44	20,072,062	-1.09(-2.63%)
Sep 20, 2022	41.99	42.36	41.23	41.53	20,385,148	-0.87(-2.05%)
Sep 19, 2022	41.55	42.68	41.53	42.40	11,832,998	+0.36(+0.86%)
Sep 16, 2022	41.81	42.15	41.45	42.04	22,199,386	-0.19(-0.45%)
Sep 15, 2022	41.52	42.76	41.47	42.23	13,767,449	+0.82(+1.99%)
Sep 14, 2022	41.38	41.72	40.42	41.41	15,751,415	+0.06(+0.14%)
Sep 13, 2022	42.43	42.60	41.18	41.35	22,089,262	-2.21(-5.07%)
Sep 12, 2022	43.70	44.14	43.30	43.56	12,675,401	+0.19(+0.44%)
Sep 09, 2022	43.54	43.83	43.29	43.37	13,459,668	+0.10(+0.22%)
Sep 08, 2022	41.73	43.30	41.46	43.27	19,333,416	+1.33(+3.17%)
Sep 07, 2022	40.70	42.01	40.42	41.94	20,356,544	+0.92(+2.24%)
Sep 06, 2022	41.82	41.98	40.52	41.02	15,373,180	-0.48(-1.15%)
Sep 02, 2022	42.38	42.86	41.30	41.50	13,625,843	-0.31(-0.73%)
Sep 01, 2022	41.77	41.85	40.95	41.81	13,768,421	-0.01(-0.02%)
Aug 31, 2022	42.36	42.66	41.72	41.82	23,636,858	-0.41(-0.97%)
Aug 30, 2022	42.34	42.51	41.67	42.23	15,012,615	+0.21(+0.50%)
Aug 29, 2022	41.90	42.40	41.69	42.02	13,076,296	-0.05(-0.11%)
Aug 26, 2022	43.61	43.74	42.04	42.07	14,011,532	-1.36(-3.13%)
Aug 25, 2022	42.85	43.55	42.51	43.43	12,315,924	+0.72(+1.68%)
Aug 24, 2022	42.41	42.77	42.12	42.71	12,363,249	+0.26(+0.61%)
Aug 23, 2022	42.54	43.01	42.36	42.45	10,949,335	-0.04(-0.09%)
Aug 22, 2022	42.67	42.80	42.21	42.49	12,950,545	-0.90(-2.07%)
Aug 19, 2022	43.91	44.03	43.09	43.39	13,737,588	-0.76(-1.71%)
Aug 18, 2022	44.14	44.20	43.78	44.14	8,242,000	+0.00(+0.00%)
Aug 17, 2022	43.74	44.30	43.58	44.14	13,745,920	+0.08(+0.17%)
Aug 16, 2022	43.61	44.31	43.39	44.07	12,786,393	+0.30(+0.68%)
Aug 15, 2022	43.45	43.83	42.97	43.77	11,570,563	-0.18(-0.41%)
Aug 12, 2022	43.55	43.97	43.23	43.95	11,190,250	+0.66(+1.52%)
Aug 11, 2022	43.05	43.64	42.95	43.29	14,671,333	+0.88(+2.08%)
Aug 10, 2022	42.13	42.77	42.13	42.41	14,671,053	+0.89(+2.14%)
Aug 09, 2022	41.35	41.90	41.13	41.52	10,963,314	+0.20(+0.49%)
Aug 08, 2022	42.07	42.28	41.26	41.32	13,466,057	-0.55(-1.30%)
Aug 05, 2022	40.74	42.38	40.69	41.87	16,745,693	+0.95(+2.31%)
Aug 04, 2022	41.62	41.71	40.79	40.92	15,717,443	-0.78(-1.88%)
Aug 03, 2022	41.23	42.35	41.10	41.70	18,269,604	+0.96(+2.36%)
Aug 02, 2022	41.32	41.37	40.73	40.74	18,694,714	-0.63(-1.52%)
Aug 01, 2022	41.28	41.96	41.01	41.37	14,381,313	-0.31(-0.75%)
Jul 29, 2022	41.15	42.14	41.15	41.68	18,445,492	+0.52(+1.27%)
Jul 28, 2022	41.38	41.65	40.58	41.16	15,283,312	-0.37(-0.89%)
Jul 27, 2022	40.84	41.78	40.56	41.53	20,529,180	+0.77(+1.89%)
Jul 26, 2022	40.96	41.50	40.68	40.76	16,255,219	-0.57(-1.38%)
Jul 25, 2022	41.36	41.72	41.06	41.33	21,359,258	+0.31(+0.76%)
Jul 22, 2022	41.02	41.36	40.56	41.02	16,802,326	-0.10(-0.25%)
Jul 21, 2022	40.36	41.21	40.17	41.12	18,741,344	+0.53(+1.31%)
Jul 20, 2022	40.42	40.88	40.25	40.59	20,110,586	-0.17(-0.42%)
Jul 19, 2022	39.79	40.92	39.67	40.76	27,070,578	+1.62(+4.15%)
Jul 18, 2022	39.84	40.66	38.98	39.14	18,934,454	+0.06(+0.15%)
Jul 15, 2022	37.44	39.73	37.28	39.08	42,443,552	+2.27(+6.17%)
Jul 14, 2022	36.19	36.82	35.57	36.81	25,621,468	-0.31(-0.84%)
Jul 13, 2022	37.13	37.39	36.50	37.12	14,853,806	-0.50(-1.34%)
Jul 12, 2022	37.13	38.45	37.07	37.63	15,950,917	-0.18(-0.48%)
Jul 11, 2022	37.69	38.01	37.29	37.81	13,801,460	-0.37(-0.97%)
Jul 08, 2022	38.29	38.67	37.87	38.18	15,201,442	+0.06(+0.15%)
Jul 07, 2022	38.21	38.47	37.75	38.12	22,164,190	+0.59(+1.57%)
Jul 06, 2022	37.64	38.04	36.99	37.53	17,903,872	-0.57(-1.50%)
Jul 05, 2022	37.06	38.12	36.59	38.10	20,156,564	+0.17(+0.45%)
Jul 01, 2022	36.79	38.08	36.54	37.93	16,192,148	+0.71(+1.91%)
Jun 30, 2022	37.12	37.73	36.37	37.22	21,511,594	-0.51(-1.36%)
Jun 29, 2022	38.26	38.51	37.58	37.73	16,605,561	-0.45(-1.17%)
Jun 28, 2022	38.93	39.49	38.08	38.18	19,190,356	-0.06(-0.15%)
Jun 27, 2022	38.81	38.95	37.91	38.24	17,876,716	-0.49(-1.28%)
Jun 24, 2022	36.75	39.05	36.59	38.73	41,473,612	+2.72(+7.55%)
Jun 23, 2022	36.16	36.45	35.30	36.01	24,349,570	-0.67(-1.81%)
Jun 22, 2022	36.48	37.12	36.40	36.68	19,610,756	-0.37(-1.00%)
Jun 21, 2022	37.87	37.95	36.93	37.05	26,191,520	+0.48(+1.33%)
Jun 17, 2022	35.95	37.03	35.63	36.56	63,358,800	+0.79(+2.20%)
Jun 16, 2022	35.50	35.85	34.72	35.77	39,974,260	-0.49(-1.36%)
Jun 15, 2022	36.11	36.73	35.47	36.27	32,998,940	+0.70(+1.98%)
Jun 14, 2022	36.83	37.34	35.17	35.57	38,718,396	-1.48(-4.00%)
Jun 13, 2022	37.04	37.70	36.84	37.05	28,988,294	-1.04(-2.72%)
Jun 10, 2022	38.99	39.38	38.03	38.08	29,074,026	-2.46(-6.07%)
Jun 09, 2022	42.36	42.41	40.52	40.54	21,214,380	-1.86(-4.39%)
Jun 08, 2022	42.64	42.82	42.03	42.41	13,011,084	-0.80(-1.85%)
Jun 07, 2022	42.53	43.27	42.41	43.21	13,976,388	+0.33(+0.78%)
Jun 06, 2022	43.08	43.60	42.72	42.87	12,488,628	+0.29(+0.67%)
Jun 03, 2022	42.60	43.07	42.39	42.59	13,232,453	-0.48(-1.13%)
Jun 02, 2022	42.87	43.17	42.29	43.07	15,400,197	+0.16(+0.38%)
Jun 01, 2022	43.67	43.78	42.18	42.91	21,489,380	-0.58(-1.33%)
May 31, 2022	43.08	43.97	42.76	43.49	42,860,076	-0.11(-0.26%)
May 27, 2022	43.42	43.76	43.19	43.60	20,503,944	+0.28(+0.64%)
May 26, 2022	42.60	43.48	42.52	43.33	24,732,790	+1.41(+3.35%)
May 25, 2022	40.94	42.24	40.89	41.92	23,514,122	+0.79(+1.92%)
May 24, 2022	41.51	41.59	40.52	41.13	25,323,526	-0.50(-1.21%)
May 23, 2022	40.60	42.11	40.60	41.64	30,331,766	+2.04(+5.16%)
May 20, 2022	40.39	40.66	38.71	39.59	37,203,280	-0.31(-0.79%)
May 19, 2022	39.62	40.20	39.49	39.91	26,533,118	-0.10(-0.26%)
May 18, 2022	41.13	41.15	39.80	40.01	28,778,496	-1.52(-3.66%)
May 17, 2022	40.85	41.64	40.82	41.53	24,609,728	+1.43(+3.55%)
May 16, 2022	40.29	40.54	39.62	40.11	17,718,110	-0.41(-1.01%)
May 13, 2022	40.34	41.04	40.17	40.52	22,367,442	+0.79(+1.99%)
May 12, 2022	40.13	40.30	38.88	39.73	31,743,900	-0.72(-1.79%)
May 11, 2022	40.96	42.29	40.37	40.45	26,614,288	-0.48(-1.18%)
May 10, 2022	42.18	42.49	40.09	40.93	26,599,390	-0.84(-2.00%)
May 09, 2022	41.78	42.32	41.08	41.77	28,591,716	-0.56(-1.32%)
May 06, 2022	42.39	42.64	41.35	42.33	28,452,642	-0.20(-0.47%)
May 05, 2022	42.76	42.82	41.29	42.53	31,546,584	-0.92(-2.12%)
May 04, 2022	41.87	43.59	41.75	43.45	31,162,670	+1.72(+4.12%)
May 03, 2022	41.49	42.19	41.26	41.73	22,825,156	+0.46(+1.12%)
May 02, 2022	41.46	41.62	40.27	41.27	26,462,920	+0.04(+0.09%)
Apr 29, 2022	42.56	42.90	41.11	41.23	28,811,212	-1.46(-3.41%)
Apr 28, 2022	42.56	42.82	41.87	42.69	18,432,498	+0.56(+1.32%)
Apr 27, 2022	41.97	42.70	41.71	42.13	20,651,954	+0.00(+0.00%)
Apr 26, 2022	42.68	43.47	42.11	42.13	22,771,674	-1.18(-2.73%)
Apr 25, 2022	43.24	43.44	42.08	43.31	31,791,350	-0.48(-1.10%)
Apr 22, 2022	45.07	45.29	43.72	43.79	23,688,206	-1.36(-3.01%)
Apr 21, 2022	46.45	46.77	44.98	45.15	20,124,784	-0.82(-1.79%)
Apr 20, 2022	45.81	46.66	45.66	45.98	27,373,996	+0.77(+1.71%)
Apr 19, 2022	44.78	45.54	44.73	45.20	20,910,974	+0.62(+1.40%)
Apr 18, 2022	43.68	44.96	43.61	44.58	27,623,854	+0.77(+1.77%)
Apr 14, 2022	43.37	45.19	42.55	43.80	69,398,648	-2.07(-4.51%)
Apr 13, 2022	44.93	45.95	44.84	45.87	21,814,062	+0.11(+0.25%)
Apr 12, 2022	46.95	47.16	45.36	45.76	27,286,234	-0.86(-1.84%)
Apr 11, 2022	46.25	47.43	46.23	46.62	28,574,492	+0.57(+1.23%)
Apr 08, 2022	45.36	46.20	45.29	46.05	25,036,242	+0.94(+2.07%)
Apr 07, 2022	45.51	45.64	44.02	45.12	31,195,338	-0.14(-0.31%)
Apr 06, 2022	45.07	45.44	44.79	45.26	27,501,642	-0.22(-0.48%)
Apr 05, 2022	45.28	46.21	45.14	45.47	23,026,342	-0.32(-0.70%)
Apr 04, 2022	45.79	45.98	44.99	45.80	25,195,088	-0.24(-0.51%)
Apr 01, 2022	46.54	46.75	45.20	46.03	31,734,686	+0.24(+0.52%)
Mar 31, 2022	47.01	47.66	45.77	45.80	33,103,282	-1.56(-3.29%)
Mar 30, 2022	48.70	48.84	47.05	47.36	32,704,222	-1.41(-2.89%)
Mar 29, 2022	50.14	50.37	48.69	48.76	22,178,850	-0.20(-0.41%)
Mar 28, 2022	49.17	49.25	47.99	48.96	25,515,280	-0.71(-1.43%)
Mar 25, 2022	48.64	49.70	48.58	49.67	20,251,136	+1.16(+2.40%)
Mar 24, 2022	48.87	48.97	48.11	48.51	20,815,642	+0.20(+0.41%)
Mar 23, 2022	49.86	50.13	48.29	48.31	29,682,752	-2.15(-4.25%)
Mar 22, 2022	49.53	51.22	49.42	50.45	30,313,398	+2.13(+4.40%)
Mar 21, 2022	48.82	48.95	47.83	48.33	24,749,464	-0.26(-0.54%)
Mar 18, 2022	48.05	48.71	47.28	48.59	64,510,080	-0.06(-0.12%)
Mar 17, 2022	48.22	48.66	47.46	48.65	31,670,544	-0.11(-0.23%)
Mar 16, 2022	48.24	49.34	47.94	48.76	36,762,052	+1.41(+2.97%)
Mar 15, 2022	47.40	47.85	46.62	47.36	26,537,188	+0.24(+0.50%)
Mar 14, 2022	46.93	47.61	46.58	47.12	29,802,698	+1.31(+2.87%)
Mar 11, 2022	46.94	47.25	45.77	45.81	25,086,312	-0.51(-1.10%)
Mar 10, 2022	45.61			46.32	27,701,504	-0.14(-0.31%)
Mar 09, 2022	46.11	47.01	45.69	46.46	36,566,076	+2.55(+5.81%)
Mar 08, 2022	44.11	45.55	43.80	43.91	63,495,800	+0.61(+1.42%)
Mar 07, 2022	45.91	45.91	43.25	43.29	59,577,584	-2.82(-6.11%)
Mar 04, 2022	47.29	47.31	45.53	46.11	38,083,968	-2.32(-4.78%)
Mar 03, 2022	49.47	49.67	48.14	48.42	25,536,634	-0.93(-1.88%)
Mar 02, 2022	48.50	49.91	48.20	49.35	36,920,184	+1.82(+3.84%)
Mar 01, 2022	49.56	49.82	47.26	47.53	57,273,012	-2.91(-5.77%)
Feb 28, 2022	49.74	50.46	49.34	50.44	32,886,532	-0.70(-1.37%)
Feb 25, 2022	50.25	51.45	50.77	51.14	29,092,948	+1.32(+2.66%)
Feb 24, 2022	48.91	49.93	47.89	49.81	43,326,968	-1.17(-2.30%)
Feb 23, 2022	52.78	52.94	50.80	50.98	23,144,088	-1.26(-2.41%)
Feb 22, 2022	52.51	53.03	51.69	52.24	28,449,912	-0.33(-0.63%)
Feb 18, 2022				52.57	0	-0.49(-0.93%)
Feb 17, 2022	54.01	54.37	52.69	53.06	26,397,038	-1.88(-3.42%)
Feb 16, 2022	54.73	55.64	54.39	54.94	23,333,208	-0.23(-0.41%)
Feb 15, 2022	55.87	56.05	54.90	55.17	19,284,864	+0.50(+0.92%)
Feb 14, 2022	55.29	55.43	54.04	54.67	34,355,312	-0.43(-0.79%)
Feb 11, 2022	55.30	56.93	54.73	55.10	40,899,064	-0.70(-1.25%)
Feb 10, 2022	56.28	56.98	55.57	55.80	38,170,632	-0.01(-0.02%)
Feb 09, 2022	55.47	56.12	55.13	55.81	27,358,698	+0.29(+0.53%)
Feb 08, 2022	54.81	55.74	54.62	55.52	41,364,584	+1.34(+2.48%)
Feb 07, 2022	53.31	54.70	52.84	54.18	39,676,300	+0.95(+1.78%)
Feb 04, 2022	52.96	53.90	52.42	53.23	35,578,184	+1.10(+2.10%)
Feb 03, 2022	52.77		51.72	52.14	26,687,290	-0.48(-0.92%)
Feb 02, 2022	52.00	52.73	51.71	52.62	30,850,106	+0.31(+0.59%)
Feb 01, 2022	51.48	52.50	50.79	52.31	38,110,724	+1.69(+3.35%)
Jan 31, 2022	50.63	50.85		50.61	36,835,692	-0.37(-0.72%)
Jan 28, 2022	50.44	51.01	49.65	50.98	37,893,560	+0.40(+0.80%)
Jan 27, 2022	51.37	52.22	50.08	50.58	36,362,400	-0.36(-0.70%)
Jan 26, 2022	50.72	51.67	50.27	50.93	42,173,356	+0.52(+1.03%)
Jan 25, 2022	49.55	50.55	48.50	50.42	43,392,904	+0.25(+0.51%)
Jan 24, 2022	49.61	50.32	48.15	50.16	51,544,576	-0.33(-0.65%)
Jan 21, 2022	51.27	51.74	49.98	50.49	40,771,380	-1.25(-2.42%)
Jan 20, 2022	52.42	53.04	51.66	51.74	28,650,020	-0.54(-1.03%)
Jan 19, 2022	53.73	54.26	52.19	52.28	37,166,456	-1.05(-1.98%)
Jan 18, 2022	54.30	54.67	53.16	53.33	44,313,036	-1.29(-2.36%)
Jan 14, 2022				54.62	0	+1.94(+3.68%)
Jan 13, 2022	53.25	53.79	52.46	52.68	36,126,072	-0.38(-0.71%)
Jan 12, 2022	53.07	53.35	52.46	53.06	36,297,508	+0.32(+0.61%)
Jan 11, 2022	52.27	52.81	51.96	52.74	26,630,338	+0.67(+1.28%)
Jan 10, 2022	52.21	52.74	51.25	52.07	36,880,248	+0.55(+1.06%)
Jan 07, 2022	50.67	51.92	50.61	51.53	37,361,144	+1.07(+2.13%)
Jan 06, 2022	50.00	50.49	49.54	50.45	31,565,420	+1.26(+2.56%)
Jan 05, 2022	49.79	50.08	48.92	49.19	37,323,840	-0.43(-0.87%)
Jan 04, 2022	48.53	50.00	48.47	49.63	46,603,592	+1.90(+3.98%)
Jan 03, 2022	46.03	47.80	46.02	47.73	41,430,928	+2.59(+5.73%)
Dec 31, 2021	45.19	45.50	45.01	45.14	13,445,291	-0.11(-0.25%)
Dec 30, 2021	45.62	46.01	45.20	45.25	14,551,947	-0.33(-0.72%)
Dec 29, 2021	45.72	45.96	45.51	45.58	15,293,469	+0.03(+0.06%)
Dec 28, 2021	45.69	46.28	45.50	45.55	15,221,611	-0.33(-0.72%)
Dec 27, 2021	45.68	45.93	45.23	45.88	12,742,732	+0.39(+0.85%)
Dec 23, 2021	45.53	46.03	45.37	45.50	17,034,158	+0.31(+0.69%)
Dec 22, 2021	44.91	45.45	44.80	45.19	16,658,678	+0.21(+0.46%)
Dec 21, 2021	44.77	45.29	44.54	44.98	22,556,842	+0.90(+2.05%)
Dec 20, 2021	44.27	44.38	43.51	44.08	30,956,372	-1.03(-2.29%)
Dec 17, 2021	46.76	46.79	45.04	45.11	79,731,896	-2.21(-4.67%)
Dec 16, 2021	46.78	47.81	46.39	47.32	34,832,364	+1.28(+2.78%)
Dec 15, 2021	46.12	46.35	45.28	46.04	21,558,312	+0.05(+0.10%)
Dec 14, 2021	45.73	46.56	45.72	46.00	18,699,564	+0.31(+0.68%)
Dec 13, 2021	46.95	47.00	45.56	45.69	20,825,250	-1.54(-3.27%)
Dec 10, 2021	47.31	47.60	46.64	47.23	21,302,046	+0.48(+1.03%)
Dec 09, 2021	46.12	47.07	45.85	46.75	17,987,458	+0.26(+0.57%)
Dec 08, 2021	47.21	47.33	46.40	46.48	21,225,488	-0.79(-1.67%)
Dec 07, 2021	46.53	47.52	46.42	47.28	30,149,252	+1.35(+2.95%)
Dec 06, 2021	46.08	46.95	45.83	45.92	33,633,124	+1.00(+2.22%)
Dec 03, 2021	46.34	46.34	44.57	44.92	31,060,814	-1.09(-2.37%)
Dec 02, 2021	44.90	46.48	44.70	46.01	31,025,016	+1.60(+3.60%)

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.