Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	51.77	53.67	51.66	53.51	488,339	+1.00(+1.90%)
Dec 29, 2022	51.53	52.58	51.08	52.51	547,324	+1.63(+3.20%)
Dec 28, 2022	53.17	53.39	50.79	50.88	527,181	-2.14(-4.04%)
Dec 27, 2022	54.48	54.48	52.97	53.02	736,926	-1.28(-2.36%)
Dec 23, 2022	52.33	54.30	51.93	54.30	605,899	+2.01(+3.84%)
Dec 22, 2022	53.63	54.19	50.81	52.29	625,513	-1.87(-3.45%)
Dec 21, 2022	53.29	54.50	53.27	54.16	683,801	+1.53(+2.91%)
Dec 20, 2022	52.10	53.37	52.10	52.63	789,777	+0.21(+0.40%)
Dec 19, 2022	54.34	54.50	52.40	52.42	1,096,679	-1.80(-3.32%)
Dec 16, 2022	53.48	54.50	53.22	54.22	1,143,013	+0.06(+0.11%)
Dec 15, 2022	53.40	54.30	52.80	54.16	900,538	+0.05(+0.09%)
Dec 14, 2022	54.43	55.09	53.43	54.11	711,188	-0.60(-1.10%)
Dec 13, 2022	55.97	56.50	54.50	54.71	704,827	+0.72(+1.33%)
Dec 12, 2022	52.66	54.03	51.79	53.99	615,236	+1.27(+2.41%)
Dec 09, 2022	53.20	53.50	52.09	52.72	729,939	-0.67(-1.25%)
Dec 08, 2022	53.36	54.03	52.75	53.39	453,338	+0.54(+1.02%)
Dec 07, 2022	54.51	54.83	52.75	52.85	533,552	-2.23(-4.05%)
Dec 06, 2022	55.60	56.48	54.65	55.08	647,680	-0.46(-0.83%)
Dec 05, 2022	55.85	56.32	54.96	55.54	788,333	-1.10(-1.94%)
Dec 02, 2022	56.02	57.03	55.50	56.64	534,796	-0.22(-0.39%)
Dec 01, 2022	57.42	57.50	56.50	56.86	552,019	-0.20(-0.35%)
Nov 30, 2022	55.99	57.13	54.68	57.06	831,677	+1.63(+2.94%)
Nov 29, 2022	53.79	55.51	53.79	55.43	550,441	+1.70(+3.16%)
Nov 28, 2022	53.04	53.93	53.04	53.73	920,916	+0.20(+0.37%)
Nov 25, 2022	53.44	53.93	53.20	53.53	385,454	-0.48(-0.89%)
Nov 23, 2022	54.17	54.71	53.77	54.01	587,508	-0.39(-0.72%)
Nov 22, 2022	54.47	54.51	53.31	54.40	486,368	+0.23(+0.42%)
Nov 21, 2022	53.87	54.39	53.13	54.17	680,768	+0.13(+0.24%)
Nov 18, 2022	54.33	54.33	52.57	54.04	641,470	+1.02(+1.92%)
Nov 17, 2022	52.90	53.42	51.76	53.02	617,590	-1.00(-1.85%)
Nov 16, 2022	55.49	55.96	53.93	54.02	614,737	-2.51(-4.44%)
Nov 15, 2022	58.04	59.01	56.10	56.53	677,225	-0.29(-0.51%)
Nov 14, 2022	54.45	58.07	54.45	56.82	1,100,562	+1.57(+2.84%)
Nov 11, 2022	56.07	57.38	54.86	55.25	1,606,817	-0.66(-1.18%)
Nov 10, 2022	57.00	58.50	55.58	55.91	1,108,538	+3.14(+5.95%)
Nov 09, 2022	53.25	54.66	51.30	52.77	1,650,535	-3.87(-6.83%)
Nov 08, 2022	58.04	58.45	55.73	56.64	1,633,425	-0.90(-1.56%)
Nov 07, 2022	58.41	58.41	56.51	57.54	565,405	-0.14(-0.24%)
Nov 04, 2022	57.60	58.08	55.91	57.68	680,198	+1.12(+1.98%)
Nov 03, 2022	56.04	58.27	55.47	56.56	559,646	-0.23(-0.41%)
Nov 02, 2022	58.31			56.79	930,619	-2.34(-3.96%)
Nov 01, 2022	59.55	60.50	58.50	59.13	753,855	+0.97(+1.67%)
Oct 31, 2022	58.54	59.32	57.94	58.16	474,778	-0.35(-0.60%)
Oct 28, 2022	56.34	58.83	56.34	58.51	486,040	+2.17(+3.85%)
Oct 27, 2022	57.21	58.31	56.12	56.34	495,566	-0.13(-0.23%)
Oct 26, 2022	55.66	57.62	55.19	56.47	1,241,684	+1.33(+2.41%)
Oct 25, 2022	53.56	55.27	53.39	55.14	533,674	+1.79(+3.36%)
Oct 24, 2022	52.85	53.36	51.72	53.35	499,180	+0.47(+0.89%)
Oct 21, 2022	51.51	53.16	51.22	52.88	500,531	+1.16(+2.24%)
Oct 20, 2022	50.31	52.72	50.31	51.72	814,107	+1.32(+2.62%)
Oct 19, 2022	51.93	52.72	50.23	50.40	793,560	-2.00(-3.82%)
Oct 18, 2022	52.78	53.37	51.77	52.40	616,363	+1.34(+2.62%)
Oct 17, 2022	49.82	51.49	49.82	51.06	915,456	+1.69(+3.42%)
Oct 14, 2022	51.45	52.49	48.83	49.37	852,210	-1.36(-2.68%)
Oct 13, 2022	48.75	51.47	48.50	50.73	956,773	+0.68(+1.36%)
Oct 12, 2022	48.09	50.41	47.67	50.05	907,566	+1.89(+3.92%)
Oct 11, 2022	46.96	48.57	45.51	48.16	1,742,749	+0.99(+2.10%)
Oct 10, 2022	47.07	47.50	46.18	47.17	747,798	+0.59(+1.27%)
Oct 07, 2022	46.31	47.18	45.43	46.58	1,564,927	-0.34(-0.72%)
Oct 06, 2022	48.68	49.42	46.91	46.92	1,101,384	-1.94(-3.97%)
Oct 05, 2022	48.24	49.42	47.75	48.86	852,032	-0.65(-1.31%)
Oct 04, 2022	46.50	49.51	46.41	49.51	938,485	+4.12(+9.08%)

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.