Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	52.00	52.80	51.15	52.03	3,309,050	-0.78(-1.48%)
Dec 29, 2022	48.75	53.16	47.75	52.81	6,243,891	+3.89(+7.95%)
Dec 28, 2022	50.06	50.69	48.27	48.92	2,940,795	-1.33(-2.65%)
Dec 27, 2022	48.52	50.42	47.58	50.25	2,925,083	+0.33(+0.66%)
Dec 23, 2022	50.00	50.29	48.03	49.92	3,498,115	-0.31(-0.62%)
Dec 22, 2022	52.71	53.49	48.44	50.23	4,385,428	-2.21(-4.21%)
Dec 21, 2022	50.90	53.11	49.67	52.44	4,768,615	+1.42(+2.78%)
Dec 20, 2022	52.36	53.36	50.22	51.02	4,795,214	-2.00(-3.77%)
Dec 19, 2022	53.80	54.98	52.07	53.02	6,297,050	-0.67(-1.25%)
Dec 16, 2022	60.00	60.11	53.01	53.69	10,194,581	-7.36(-12.06%)
Dec 15, 2022	62.44	64.38	60.91	61.05	4,201,822	-3.93(-6.05%)
Dec 14, 2022	64.14	66.10	63.30	64.98	3,780,550	+1.46(+2.30%)
Dec 13, 2022	66.50	68.77	62.53	63.52	5,836,368	+1.25(+2.01%)
Dec 12, 2022	60.65	62.36	60.01	62.27	3,066,667	+1.62(+2.67%)
Dec 09, 2022	61.24	63.15	60.45	60.65	4,340,435	-0.43(-0.70%)
Dec 08, 2022	59.14	61.16	57.93	61.08	5,020,758	+2.98(+5.13%)
Dec 07, 2022	57.97	60.00	57.36	58.10	3,329,535	-1.66(-2.78%)
Dec 06, 2022	59.17	60.21	58.20	59.76	3,268,735	+0.74(+1.25%)
Dec 05, 2022	62.00	63.40	58.20	59.02	6,001,726	-2.36(-3.84%)
Dec 02, 2022	59.30	63.07	58.81	61.38	4,337,965	+0.23(+0.38%)
Dec 01, 2022	58.00	61.76	57.75	61.15	7,315,189	+2.78(+4.76%)
Nov 30, 2022	55.38	58.56	54.68	58.37	6,720,863	+4.11(+7.57%)
Nov 29, 2022	54.58	55.16	52.81	54.26	6,327,002	+0.81(+1.52%)
Nov 28, 2022	54.32	54.91	53.41	53.45	3,585,232	-0.87(-1.60%)
Nov 25, 2022	54.69	55.74	53.65	54.32	3,034,689	-1.31(-2.35%)
Nov 23, 2022	54.47	56.00	54.05	55.63	4,059,192	+2.08(+3.88%)
Nov 22, 2022	53.43	54.04	51.76	53.55	4,134,470	-0.54(-1.00%)
Nov 21, 2022	56.00	57.41	53.42	54.09	5,230,399	-2.85(-5.01%)
Nov 18, 2022	60.83	60.92	56.36	56.94	4,938,954	-2.99(-4.99%)
Nov 17, 2022	57.00	60.97	56.78	59.93	8,998,988	+1.17(+1.99%)
Nov 16, 2022	59.39	61.16	57.66	58.76	10,858,568	-3.55(-5.70%)
Nov 15, 2022	55.72	65.65	55.46	62.31	42,836,048	+16.51(+36.05%)
Nov 14, 2022	50.70	51.34	44.95	45.80	11,446,224	-3.63(-7.34%)
Nov 11, 2022	46.37	50.74	46.37	49.43	10,056,200	+3.44(+7.48%)
Nov 10, 2022	44.53	47.20	44.23	45.99	7,756,367	+5.07(+12.39%)
Nov 09, 2022	45.60	45.73	40.66	40.92	8,303,927	-6.14(-13.05%)
Nov 08, 2022	48.02	48.43	45.90	47.06	4,059,795	-1.41(-2.91%)
Nov 07, 2022	46.26	48.74	46.00	48.47	5,671,607	+4.46(+10.13%)
Nov 04, 2022	48.56	48.56	43.72	44.01	7,567,090	-1.83(-3.99%)
Nov 03, 2022	45.70	47.77	44.65	45.84	4,027,493	-1.43(-3.03%)
Nov 02, 2022	48.53		47.27	47.27	3,989,696	-1.84(-3.75%)
Nov 01, 2022	51.88	52.09	48.91	49.11	3,602,850	-0.57(-1.15%)
Oct 31, 2022	49.58	51.37	48.56	49.68	3,359,073	+0.14(+0.28%)
Oct 28, 2022	48.80	49.58	46.81	49.54	4,801,987	-0.05(-0.10%)
Oct 27, 2022	50.09	50.93	48.57	49.59	2,621,813	-1.04(-2.05%)
Oct 26, 2022	50.29	53.01	50.02	50.63	4,130,846	+0.62(+1.24%)
Oct 25, 2022	47.89	50.49	47.70	50.01	4,824,787	+3.00(+6.38%)
Oct 24, 2022	44.36	47.02	42.71	47.01	7,244,703	+0.83(+1.80%)
Oct 21, 2022	45.80	46.34	44.25	46.18	5,615,411	-1.21(-2.55%)
Oct 20, 2022	48.31	50.30	47.12	47.39	4,697,417	-0.53(-1.11%)
Oct 19, 2022	52.43	52.43	45.83	47.92	9,806,027	-5.77(-10.75%)
Oct 18, 2022	55.50	55.62	53.04	53.69	3,428,349	+0.76(+1.44%)
Oct 17, 2022	52.27	55.33	52.20	52.93	5,105,491	+1.86(+3.64%)
Oct 14, 2022	55.31	56.20	50.79	51.07	6,381,939	-3.38(-6.21%)
Oct 13, 2022	53.91	54.99	51.39	54.45	7,406,242	-2.91(-5.07%)
Oct 12, 2022	56.41	57.68	55.46	57.36	5,628,971	-0.13(-0.23%)
Oct 11, 2022	58.44	59.18	56.02	57.49	5,032,718	-1.71(-2.89%)
Oct 10, 2022	58.81	59.62	57.57	59.20	4,900,659	-0.85(-1.42%)
Oct 07, 2022	60.12	61.20	59.53	60.05	5,268,940	-1.87(-3.02%)
Oct 06, 2022	59.85	62.56	59.85	61.92	4,227,486	+1.42(+2.35%)
Oct 05, 2022	60.00	60.88	58.15	60.50	3,845,363	-0.17(-0.28%)
Oct 04, 2022	56.96	60.87	56.96	60.67	6,166,941	+5.38(+9.73%)

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.