Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	51.60	52.12	50.30	50.58	750,445	+0.34(+0.67%)
Dec 29, 2022	53.12	53.46	49.83	50.24	632,340	-4.04(-7.45%)
Dec 28, 2022	51.83	54.39	51.04	54.29	838,237	+2.46(+4.74%)
Dec 27, 2022	50.79	52.35	50.61	51.83	344,185	+1.11(+2.19%)
Dec 23, 2022	51.53	52.58	50.72	50.72	705,191	-0.69(-1.34%)
Dec 22, 2022	50.81	53.91	50.71	51.41	1,724,776	+1.89(+3.81%)
Dec 21, 2022	50.78	50.97	48.65	49.53	854,110	-2.63(-5.04%)
Dec 20, 2022	53.25	53.65	51.08	52.16	780,983	-0.69(-1.31%)
Dec 19, 2022	50.62	53.36	50.25	52.85	872,824	+2.01(+3.96%)
Dec 16, 2022	51.07	52.27	50.24	50.83	1,521,149	+1.21(+2.44%)
Dec 15, 2022	47.83	50.17	47.48	49.62	1,269,838	+3.41(+7.39%)
Dec 14, 2022	45.40	47.20	44.18	46.21	1,083,843	+0.92(+2.04%)
Dec 13, 2022	41.93	46.22	41.25	45.28	1,306,883	-1.01(-2.18%)
Dec 12, 2022	47.98	48.60	46.12	46.29	685,398	-1.81(-3.76%)
Dec 09, 2022	47.16	48.14	46.40	48.10	1,191,268	+1.68(+3.62%)
Dec 08, 2022	46.51	47.38	44.95	46.42	890,131	-0.88(-1.85%)
Dec 07, 2022	47.21	47.63	45.81	47.30	1,451,537	+0.41(+0.88%)
Dec 06, 2022	44.84	47.62	44.78	46.89	1,031,172	+2.07(+4.62%)
Dec 05, 2022	42.21	45.26	42.08	44.82	894,340	+3.43(+8.29%)
Dec 02, 2022	43.85	43.85	40.85	41.39	1,478,446	-0.73(-1.73%)
Dec 01, 2022	41.33	42.65	40.57	42.11	1,245,498	+0.25(+0.60%)
Nov 30, 2022	45.28	46.71	41.77	41.86	1,595,327	-3.69(-8.11%)
Nov 29, 2022	45.80	45.83	44.58	45.55	825,599	-0.35(-0.75%)
Nov 28, 2022	44.34	46.29	43.77	45.90	1,713,644	+2.57(+5.94%)
Nov 25, 2022	43.65	43.90	42.73	43.33	694,783	-0.21(-0.49%)
Nov 23, 2022	44.16	44.68	43.13	43.54	868,156	-0.26(-0.60%)
Nov 22, 2022	44.63	45.60	43.69	43.80	610,701	-1.46(-3.23%)
Nov 21, 2022	45.29	46.22	45.01	45.27	910,130	+0.76(+1.72%)
Nov 18, 2022	43.88	45.37	43.38	44.50	1,238,601	-0.82(-1.81%)
Nov 17, 2022	46.14	46.88	45.14	45.32	918,630	+1.19(+2.70%)
Nov 16, 2022	42.61	44.50	42.61	44.13	989,573	+2.25(+5.37%)
Nov 15, 2022	41.75	42.94	40.49	41.88	1,718,753	-1.88(-4.30%)
Nov 14, 2022	43.15	43.92	41.83	43.76	1,727,646	+1.39(+3.28%)
Nov 11, 2022	43.09	43.27	41.08	42.37	1,481,740	-1.10(-2.53%)
Nov 10, 2022	46.68	47.29	43.42	43.47	2,196,647	-9.75(-18.33%)
Nov 09, 2022	50.56	53.55	49.96	53.23	1,336,162	+4.05(+8.23%)
Nov 08, 2022	48.58	50.95	47.20	49.18	1,126,645	+0.10(+0.21%)
Nov 07, 2022	49.03	50.71	48.29	49.08	772,593	-0.69(-1.39%)
Nov 04, 2022	49.74	52.69	48.77	49.77	1,576,732	-2.00(-3.86%)
Nov 03, 2022	52.79	53.82	50.54	51.76	1,291,878	+0.90(+1.76%)
Nov 02, 2022	46.85	50.91		50.87	1,597,497	+4.66(+10.09%)
Nov 01, 2022	45.03	46.78	44.72	46.21	779,752	-0.23(-0.50%)
Oct 31, 2022	47.23	47.79	45.76	46.44	1,005,257	-0.08(-0.18%)
Oct 28, 2022	49.40	50.28	46.36	46.52	1,942,425	-3.41(-6.83%)
Oct 27, 2022	48.67	50.13	47.54	49.94	1,571,064	+0.01(+0.02%)
Oct 26, 2022	49.88	50.59	47.15	49.93	1,403,026	-0.85(-1.67%)
Oct 25, 2022	55.05	55.07	50.03	50.78	2,010,135	-4.38(-7.95%)
Oct 24, 2022	55.25	57.51	54.69	55.16	1,231,394	-0.70(-1.25%)
Oct 21, 2022	59.38	60.65	55.39	55.86	1,459,319	-3.91(-6.54%)
Oct 20, 2022	57.41	60.34	55.22	59.77	1,114,069	+2.27(+3.94%)
Oct 19, 2022	56.33	59.26	55.49	57.50	1,322,936	+2.82(+5.15%)
Oct 18, 2022	53.02	56.18	51.70	54.68	1,099,948	-2.03(-3.58%)
Oct 17, 2022	58.83	58.99	56.19	56.72	1,309,059	-5.90(-9.43%)
Oct 14, 2022	56.77	62.82	55.51	62.62	1,339,986	+4.49(+7.72%)
Oct 13, 2022	66.46	68.02	57.18	58.13	2,079,255	-4.50(-7.19%)
Oct 12, 2022	61.99	64.61	61.37	62.64	1,380,534	+0.42(+0.67%)
Oct 11, 2022	63.07	65.34	59.51	62.22	1,660,855	+0.05(+0.07%)
Oct 10, 2022	60.47	63.34	60.13	62.17	1,474,219	+1.05(+1.72%)
Oct 07, 2022	57.88	61.83	57.43	61.12	1,548,500	+5.00(+8.91%)
Oct 06, 2022	56.05	56.95	53.87	56.12	1,346,297	+0.94(+1.71%)
Oct 05, 2022	56.40	58.19	54.60	55.18	1,801,682	+1.23(+2.28%)
Oct 04, 2022	57.69	57.70	53.89	53.95	1,671,940	-7.21(-11.79%)

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.