Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	46.96	47.06	46.46	46.91	12,446,876	-0.08(-0.18%)
Dec 29, 2022	46.71	47.30	46.69	47.00	9,797,503	+0.49(+1.04%)
Dec 28, 2022	46.74	47.05	46.47	46.51	10,979,843	-0.30(-0.65%)
Dec 27, 2022	47.48	47.55	46.74	46.81	13,633,964	-0.64(-1.35%)
Dec 23, 2022	47.21	47.56	46.91	47.45	11,649,952	+0.17(+0.37%)
Dec 22, 2022	47.07	47.34	46.65	47.28	16,188,831	-0.02(-0.04%)
Dec 21, 2022	47.24	47.76	46.88	47.30	14,104,192	+0.31(+0.66%)
Dec 20, 2022	46.89	47.16	46.55	46.99	13,577,267	-0.04(-0.08%)
Dec 19, 2022	47.17	47.44	46.42	47.02	17,562,348	-0.04(-0.08%)
Dec 16, 2022	48.54	48.65	47.06	47.06	71,745,688	-2.02(-4.12%)
Dec 15, 2022	49.51	49.84	48.89	49.08	23,660,120	-0.80(-1.60%)
Dec 14, 2022	48.65	50.29	48.43	49.88	39,596,264	+1.29(+2.66%)
Dec 13, 2022	48.62	49.48	48.42	48.59	32,189,388	+0.83(+1.74%)
Dec 12, 2022	47.72	48.15	47.38	47.76	20,236,398	+0.40(+0.85%)
Dec 09, 2022	47.38	48.38	47.27	47.35	21,771,412	-0.05(-0.12%)
Dec 08, 2022	45.94	47.49	45.80	47.41	28,521,520	+1.41(+3.07%)
Dec 07, 2022	45.55	46.83	45.55	46.00	17,398,122	+0.49(+1.07%)
Dec 06, 2022	46.39	46.56	45.03	45.51	23,794,934	-0.93(-2.01%)
Dec 05, 2022	46.61	46.72	46.10	46.45	19,615,116	-0.16(-0.35%)
Dec 02, 2022	46.29	46.99	46.22	46.61	18,438,262	-0.16(-0.33%)
Dec 01, 2022	46.06	46.84	46.04	46.77	25,764,784	+0.87(+1.90%)
Nov 30, 2022	45.45	45.90	44.90	45.90	38,849,292	+0.59(+1.29%)
Nov 29, 2022	45.32	45.48	44.95	45.31	18,742,580	-0.07(-0.16%)
Nov 28, 2022	45.03	45.54	44.92	45.39	22,612,860	+0.33(+0.73%)
Nov 25, 2022	44.80	45.07	44.71	45.06	7,396,385	+0.33(+0.74%)
Nov 23, 2022	44.83	45.07	44.42	44.73	11,698,902	-0.21(-0.47%)
Nov 22, 2022	44.26	45.09	44.17	44.94	17,872,498	+0.82(+1.87%)
Nov 21, 2022	44.04	44.20	43.69	44.11	16,093,266	-0.05(-0.10%)
Nov 18, 2022	44.53	44.71	43.83	44.16	22,571,830	-0.09(-0.21%)
Nov 17, 2022	43.77	44.40	43.52	44.25	14,455,838	+0.26(+0.58%)
Nov 16, 2022	44.68	44.92	43.99	43.99	17,277,390	-0.48(-1.07%)
Nov 15, 2022	45.18	45.34	44.11	44.47	27,782,742	-0.61(-1.36%)
Nov 14, 2022	43.94	45.61	43.88	45.08	28,553,362	+1.50(+3.45%)
Nov 11, 2022	43.10	43.67	42.40	43.58	22,837,608	+0.20(+0.46%)
Nov 10, 2022	43.51	43.72	42.90	43.38	22,365,282	+0.60(+1.41%)
Nov 09, 2022	43.18	43.49	42.76	42.78	16,760,144	-0.58(-1.33%)
Nov 08, 2022	43.07	43.72	42.80	43.35	19,717,008	+0.24(+0.55%)
Nov 07, 2022	43.18	43.63	42.80	43.12	22,175,536	-0.12(-0.28%)
Nov 04, 2022	43.46	43.53	42.68	43.23	27,471,420	+0.60(+1.40%)
Nov 03, 2022	42.45	42.85	42.26	42.64	21,979,282	-0.09(-0.21%)
Nov 02, 2022	43.37			42.73	28,429,876	-0.85(-1.96%)
Nov 01, 2022	43.57	43.96	43.03	43.58	33,716,864	+1.33(+3.14%)
Oct 31, 2022	42.74	43.02	42.25	42.26	33,120,748	-0.80(-1.86%)
Oct 28, 2022	41.74	43.14	41.70	43.06	30,682,786	+1.53(+3.69%)
Oct 27, 2022	41.59	41.86	41.47	41.52	22,444,472	-0.29(-0.69%)
Oct 26, 2022	41.69	42.35	41.41	41.81	23,661,340	+0.43(+1.03%)
Oct 25, 2022	41.10	41.60	40.75	41.39	25,501,396	+0.05(+0.11%)
Oct 24, 2022	40.92	41.64	40.84	41.34	27,504,802	+0.54(+1.31%)
Oct 21, 2022	39.32	41.00	39.03	40.81	40,362,816	+1.85(+4.75%)
Oct 20, 2022	39.28	39.41	38.87	38.95	19,513,334	-0.18(-0.46%)
Oct 19, 2022	39.86	40.01	38.80	39.14	25,394,366	-0.89(-2.22%)
Oct 18, 2022	39.99	40.27	39.60	40.03	20,314,178	+0.40(+1.01%)
Oct 17, 2022	39.21	39.77	39.21	39.63	18,368,338	+0.72(+1.84%)
Oct 14, 2022	38.94	39.38	38.45	38.91	18,708,346	-0.11(-0.28%)
Oct 13, 2022	37.91	39.18	37.86	39.02	25,511,858	+0.86(+2.26%)
Oct 12, 2022	38.21	39.16	38.06	38.16	20,712,100	+0.10(+0.26%)
Oct 11, 2022	37.82	38.65	37.62	38.06	23,110,816	+0.15(+0.41%)
Oct 10, 2022	38.45	38.69	37.90	37.90	19,702,738	-0.52(-1.35%)
Oct 07, 2022	39.08	39.08	38.06	38.42	22,135,760	-0.70(-1.79%)
Oct 06, 2022	39.73	39.74	39.07	39.12	24,306,624	-0.94(-2.33%)
Oct 05, 2022	40.05	40.28	39.65	40.05	17,264,514	-0.31(-0.76%)
Oct 04, 2022	40.17	40.71	40.03	40.36	32,040,752	+0.29(+0.72%)

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.