Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	51.20	51.66	50.69	50.85	686,193	-1.00(-1.92%)
Dec 29, 2022	50.56	51.87	50.45	51.85	709,949	+2.02(+4.05%)
Dec 28, 2022	50.81	51.04	49.83	49.83	924,380	-0.91(-1.80%)
Dec 27, 2022	49.81	50.84	49.74	50.75	824,585	+0.55(+1.10%)
Dec 23, 2022	49.86	50.52	49.70	50.19	1,057,351	+0.36(+0.73%)
Dec 22, 2022	50.48	50.52	48.75	49.83	1,571,434	-1.36(-2.65%)
Dec 21, 2022	50.75	51.33	50.49	51.19	1,364,859	+0.49(+0.96%)
Dec 20, 2022	51.56	51.56	50.33	50.70	1,826,001	-0.96(-1.86%)
Dec 19, 2022	51.97	52.21	51.27	51.66	1,937,969	-0.04(-0.07%)
Dec 16, 2022	52.22	53.02	51.58	51.70	1,089,779	-0.89(-1.69%)
Dec 15, 2022	53.33	53.47	52.03	52.58	1,413,769	-1.48(-2.73%)
Dec 14, 2022	53.32	54.79	53.26	54.06	1,995,286	-0.14(-0.25%)
Dec 13, 2022	55.92	56.03	53.74	54.19	1,257,216	+0.14(+0.25%)
Dec 12, 2022	52.38	54.20	52.23	54.06	1,046,749	+1.34(+2.54%)
Dec 09, 2022	52.63	53.20	52.47	52.72	843,157	-0.22(-0.41%)
Dec 08, 2022	52.59	52.99	52.25	52.94	1,122,246	+0.40(+0.76%)
Dec 07, 2022	52.87	53.19	52.39	52.54	1,316,897	-0.63(-1.19%)
Dec 06, 2022	53.79	54.32	52.50	53.17	1,438,949	-0.46(-0.86%)
Dec 05, 2022	54.86	55.10	53.42	53.63	1,149,422	-1.86(-3.34%)
Dec 02, 2022	54.76	55.83	54.57	55.49	942,962	-0.27(-0.49%)
Dec 01, 2022	56.07	56.79	55.57	55.76	1,153,183	+0.01(+0.02%)
Nov 30, 2022	55.00	55.78	54.34	55.75	953,983	+1.20(+2.21%)
Nov 29, 2022	54.22	55.00	54.15	54.55	790,468	+0.44(+0.82%)
Nov 28, 2022	55.10	55.34	53.91	54.10	973,123	-1.69(-3.03%)
Nov 25, 2022	55.47	55.80	55.05	55.80	312,887	+0.10(+0.18%)
Nov 23, 2022	55.32	55.95	55.20	55.70	967,962	-0.29(-0.52%)
Nov 22, 2022	55.80	56.04	55.35	55.99	612,715	+0.50(+0.90%)
Nov 21, 2022	55.52	55.72	55.17	55.49	730,928	-0.63(-1.13%)
Nov 18, 2022	56.41	56.89	55.70	56.12	801,467	+0.33(+0.58%)
Nov 17, 2022	54.81	55.83	54.69	55.80	3,649,549	+0.57(+1.04%)
Nov 16, 2022	55.85	55.99	55.09	55.22	3,684,546	-1.21(-2.14%)
Nov 15, 2022	55.92	57.23	55.62	56.43	1,366,831	+1.37(+2.49%)
Nov 14, 2022	55.28	56.70	54.48	55.06	1,376,480	-0.77(-1.37%)
Nov 11, 2022	53.05	56.08	52.61	55.83	1,644,725	+3.25(+6.18%)
Nov 10, 2022	51.60	52.86	51.51	52.58	1,181,949	+3.32(+6.74%)
Nov 09, 2022	49.45	50.37	49.12	49.26	855,471	-0.58(-1.16%)
Nov 08, 2022	50.18	50.70	49.45	49.84	1,298,733	-0.49(-0.97%)
Nov 07, 2022	50.99	50.99	49.27	50.33	1,315,270	-0.06(-0.12%)
Nov 04, 2022	50.13	51.09	49.32	50.39	1,949,149	+1.25(+2.55%)
Nov 03, 2022	47.35	49.71	47.35	49.14	1,345,825	+0.80(+1.66%)
Nov 02, 2022	49.65	50.22	48.29	48.34	1,105,720	-1.36(-2.74%)
Nov 01, 2022	50.70	51.10	49.67	49.70	1,317,066	+0.11(+0.22%)
Oct 31, 2022	49.56	50.12	49.24	49.59	1,359,368	-0.36(-0.73%)
Oct 28, 2022	48.13	50.07	48.10	49.96	1,157,016	+1.22(+2.50%)
Oct 27, 2022	48.86	49.62	48.47	48.74	920,088	+0.15(+0.31%)
Oct 26, 2022	47.73	49.42	47.51	48.59	1,066,578	+0.62(+1.30%)
Oct 25, 2022	46.82	48.16	46.62	47.96	1,509,381	+1.24(+2.65%)
Oct 24, 2022	46.19	46.76	45.70	46.73	1,102,500	+0.73(+1.59%)
Oct 21, 2022	44.68	46.11	44.62	46.00	960,859	+1.29(+2.89%)
Oct 20, 2022	45.33	46.58	44.56	44.71	1,378,879	-0.58(-1.28%)
Oct 19, 2022	45.57	45.87	44.77	45.28	940,179	-0.54(-1.18%)
Oct 18, 2022	46.59	46.96	45.08	45.83	1,182,581	+0.54(+1.20%)
Oct 17, 2022	44.89	45.49	44.71	45.28	1,450,783	+1.80(+4.13%)
Oct 14, 2022	43.91	44.37	43.01	43.49	976,447	+0.00(+0.00%)
Oct 13, 2022	40.93	43.66	40.56	43.49	1,127,751	+1.40(+3.32%)
Oct 12, 2022	41.87	42.49	41.49	42.09	1,001,965	+0.10(+0.23%)
Oct 11, 2022	42.06	43.13	41.59	41.99	969,989	-0.30(-0.72%)
Oct 10, 2022	42.80	43.06	41.93	42.29	854,002	-0.77(-1.78%)
Oct 07, 2022	44.66	44.72	42.69	43.06	1,571,866	-2.18(-4.82%)
Oct 06, 2022	44.80	45.41	44.48	45.24	1,103,913	-0.02(-0.04%)
Oct 05, 2022	44.89	45.45	44.23	45.26	989,733	-0.75(-1.62%)
Oct 04, 2022	45.18	46.20	45.11	46.01	1,592,396	+2.06(+4.70%)

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.