Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	46.96	47.06	46.46	46.91	12,448,164	-0.08(-0.18%)
Dec 29, 2022	46.71	47.30	46.68	46.99	9,798,516	+0.49(+1.04%)
Dec 28, 2022	46.74	47.05	46.46	46.51	10,980,979	-0.30(-0.65%)
Dec 27, 2022	47.48	47.54	46.74	46.81	13,635,375	-0.64(-1.35%)
Dec 23, 2022	47.20	47.56	46.91	47.45	11,651,158	+0.17(+0.37%)
Dec 22, 2022	47.07	47.33	46.64	47.28	16,190,506	-0.02(-0.04%)
Dec 21, 2022	47.24	47.75	46.87	47.29	14,105,651	+0.31(+0.66%)
Dec 20, 2022	46.88	47.16	46.54	46.98	13,578,671	-0.04(-0.08%)
Dec 19, 2022	47.17	47.43	46.41	47.02	17,564,166	-0.04(-0.08%)
Dec 16, 2022	48.53	48.65	47.06	47.06	71,753,112	-2.02(-4.12%)
Dec 15, 2022	49.50	49.83	48.88	49.08	23,662,566	-0.80(-1.60%)
Dec 14, 2022	48.65	50.29	48.43	49.88	39,600,360	+1.29(+2.66%)
Dec 13, 2022	48.61	49.47	48.41	48.59	32,192,718	+0.83(+1.74%)
Dec 12, 2022	47.72	48.15	47.38	47.75	20,238,492	+0.40(+0.85%)
Dec 09, 2022	47.38	48.37	47.27	47.35	21,773,664	-0.05(-0.12%)
Dec 08, 2022	45.94	47.48	45.79	47.40	28,524,462	+1.41(+3.07%)
Dec 07, 2022	45.55	46.83	45.55	45.99	17,399,922	+0.49(+1.07%)
Dec 06, 2022	46.39	46.55	45.02	45.51	23,797,394	-0.93(-2.01%)
Dec 05, 2022	46.61	46.72	46.09	46.44	19,617,144	-0.16(-0.35%)
Dec 02, 2022	46.29	46.99	46.21	46.61	18,440,170	-0.16(-0.33%)
Dec 01, 2022	46.06	46.83	46.03	46.76	25,767,450	+0.87(+1.90%)
Nov 30, 2022	45.45	45.89	44.90	45.89	38,853,308	+0.59(+1.29%)
Nov 29, 2022	45.32	45.47	44.95	45.31	18,744,520	-0.07(-0.16%)
Nov 28, 2022	45.02	45.54	44.91	45.38	22,615,200	+0.33(+0.73%)
Nov 25, 2022	44.80	45.06	44.71	45.05	7,397,150	+0.33(+0.74%)
Nov 23, 2022	44.82	45.06	44.42	44.72	11,700,113	-0.21(-0.47%)
Nov 22, 2022	44.26	45.09	44.16	44.93	17,874,348	+0.82(+1.87%)
Nov 21, 2022	44.04	44.20	43.69	44.11	16,094,930	-0.05(-0.10%)
Nov 18, 2022	44.53	44.70	43.82	44.15	22,574,166	-0.09(-0.21%)
Nov 17, 2022	43.76	44.40	43.51	44.25	14,457,334	+0.26(+0.58%)
Nov 16, 2022	44.68	44.91	43.99	43.99	17,279,178	-0.48(-1.07%)
Nov 15, 2022	45.17	45.34	44.11	44.47	27,785,616	-0.61(-1.36%)
Nov 14, 2022	43.93	45.61	43.88	45.08	28,556,316	+1.50(+3.45%)
Nov 11, 2022	43.09	43.66	42.40	43.58	22,839,970	+0.20(+0.46%)
Nov 10, 2022	43.51	43.71	42.89	43.38	22,367,596	+0.60(+1.41%)
Nov 09, 2022	43.17	43.49	42.75	42.77	16,761,878	-0.58(-1.33%)
Nov 08, 2022	43.06	43.71	42.79	43.35	19,719,048	+0.24(+0.55%)
Nov 07, 2022	43.17	43.62	42.80	43.11	22,177,832	-0.12(-0.28%)
Nov 04, 2022	43.46	43.52	42.67	43.23	27,474,262	+0.60(+1.40%)
Nov 03, 2022	42.44	42.85	42.26	42.63	21,981,556	-0.09(-0.21%)
Nov 02, 2022	43.36			42.73	28,432,818	-0.85(-1.96%)
Nov 01, 2022	43.57	43.95	43.03	43.58	33,720,352	+1.33(+3.14%)
Oct 31, 2022	42.74	43.01	42.24	42.25	33,124,176	-0.80(-1.86%)
Oct 28, 2022	41.74	43.13	41.69	43.05	30,685,962	+1.53(+3.69%)
Oct 27, 2022	41.58	41.85	41.46	41.52	22,446,796	-0.29(-0.69%)
Oct 26, 2022	41.68	42.34	41.41	41.81	23,663,790	+0.43(+1.03%)
Oct 25, 2022	41.09	41.59	40.75	41.38	25,504,034	+0.05(+0.11%)
Oct 24, 2022	40.92	41.64	40.83	41.34	27,507,648	+0.54(+1.31%)
Oct 21, 2022	39.31	40.99	39.02	40.80	40,366,992	+1.85(+4.75%)
Oct 20, 2022	39.28	39.40	38.87	38.95	19,515,354	-0.18(-0.46%)
Oct 19, 2022	39.86	40.00	38.80	39.13	25,396,994	-0.89(-2.22%)
Oct 18, 2022	39.98	40.27	39.59	40.02	20,316,280	+0.40(+1.01%)
Oct 17, 2022	39.20	39.77	39.20	39.62	18,370,238	+0.72(+1.84%)
Oct 14, 2022	38.93	39.37	38.45	38.90	18,710,282	-0.11(-0.28%)
Oct 13, 2022	37.91	39.18	37.85	39.01	25,514,498	+0.86(+2.26%)
Oct 12, 2022	38.21	39.16	38.05	38.15	20,714,242	+0.10(+0.26%)
Oct 11, 2022	37.82	38.64	37.62	38.05	23,113,208	+0.15(+0.41%)
Oct 10, 2022	38.44	38.69	37.90	37.90	19,704,776	-0.52(-1.35%)
Oct 07, 2022	39.08	39.08	38.05	38.41	22,138,050	-0.70(-1.79%)
Oct 06, 2022	39.72	39.74	39.07	39.11	24,309,140	-0.93(-2.33%)
Oct 05, 2022	40.05	40.28	39.65	40.05	17,266,300	-0.31(-0.76%)
Oct 04, 2022	40.17	40.70	40.02	40.36	32,044,068	+0.29(+0.73%)

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.