Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	51.53	52.32	50.98	52.11	555,689	+0.33(+0.64%)
Dec 29, 2022	51.13	52.05	51.00	51.78	653,093	+0.72(+1.40%)
Dec 28, 2022	52.07	52.07	49.98	51.06	1,077,195	-1.61(-3.05%)
Dec 27, 2022	53.38	53.53	52.21	52.67	426,643	-0.36(-0.68%)
Dec 23, 2022	52.63	53.77	51.66	53.03	654,232	+0.64(+1.22%)
Dec 22, 2022	52.62	52.81	51.08	52.39	845,123	-0.13(-0.24%)
Dec 21, 2022	53.38	53.38	52.01	52.52	798,852	-0.66(-1.24%)
Dec 20, 2022	53.78	54.80	53.01	53.18	943,948	-0.37(-0.69%)
Dec 19, 2022	54.52	54.76	52.86	53.55	964,506	-0.64(-1.18%)
Dec 16, 2022	54.22	54.92	53.26	54.19	1,172,024	-0.92(-1.67%)
Dec 15, 2022	55.01	55.93	54.13	55.11	1,357,338	+0.73(+1.34%)
Dec 14, 2022	53.73	55.82	53.26	54.38	2,016,532	+1.19(+2.24%)
Dec 13, 2022	53.06	53.49	52.14	53.19	1,161,695	+0.17(+0.33%)
Dec 12, 2022	51.28	53.30	51.07	53.01	1,315,363	+2.54(+5.03%)
Dec 09, 2022	50.29	51.91	49.62	50.47	1,486,142	+0.18(+0.37%)
Dec 08, 2022	50.98	51.68	49.66	50.29	1,178,867	+1.10(+2.25%)
Dec 07, 2022	49.17	49.71	47.62	49.18	1,569,942	-0.34(-0.68%)
Dec 06, 2022	51.37	52.00	49.02	49.52	926,168	-1.93(-3.75%)
Dec 05, 2022	52.87	53.40	50.98	51.45	1,279,384	-0.79(-1.50%)
Dec 02, 2022	49.08	52.37	48.94	52.24	1,545,224	+2.91(+5.89%)
Dec 01, 2022	49.47	50.58	49.06	49.33	1,451,203	-0.12(-0.24%)
Nov 30, 2022	50.13	50.21	48.80	49.45	1,083,661	-0.05(-0.10%)
Nov 29, 2022	49.87	51.22	49.42	49.49	829,359	+0.79(+1.61%)
Nov 28, 2022	50.09	50.15	48.62	48.71	588,084	-2.24(-4.39%)
Nov 25, 2022	49.00	51.39	48.08	50.95	410,571	+1.72(+3.48%)
Nov 23, 2022	49.80	51.16	49.17	49.23	540,826	-1.04(-2.06%)
Nov 22, 2022	51.83	52.57	50.05	50.27	1,166,691	-1.17(-2.28%)
Nov 21, 2022	49.71	51.44	48.57	51.44	3,365,049	+1.35(+2.69%)
Nov 18, 2022	48.46	50.64	48.23	50.10	1,468,584	+1.75(+3.63%)
Nov 17, 2022	45.95	48.55	45.70	48.34	901,000	+1.46(+3.12%)
Nov 16, 2022	47.84	48.22	46.55	46.88	760,448	-0.87(-1.83%)
Nov 15, 2022	46.75	48.07	45.26	47.75	1,121,965	+1.55(+3.35%)
Nov 14, 2022	47.68	48.42	46.20	46.20	960,447	-1.05(-2.23%)
Nov 11, 2022	47.98	48.13	45.48	47.26	3,201,504	-0.91(-1.89%)
Nov 10, 2022	50.05	50.34	47.13	48.17	1,193,073	-0.83(-1.70%)
Nov 09, 2022	50.29	51.45	48.36	49.00	1,243,222	-1.92(-3.78%)
Nov 08, 2022	50.04	51.15	49.97	50.92	740,428	+0.73(+1.45%)
Nov 07, 2022	49.76	51.19	49.61	50.20	1,272,199	+0.52(+1.05%)
Nov 04, 2022	50.79	51.50	48.94	49.68	1,069,394	-0.61(-1.21%)
Nov 03, 2022	48.79	51.30	48.59	50.28	1,669,524	+1.99(+4.13%)
Nov 02, 2022	50.32	50.54	48.28	48.29	1,123,672	-1.54(-3.09%)
Nov 01, 2022	47.42	50.43	46.38	49.83	1,949,779	+3.46(+7.47%)
Oct 31, 2022	45.29	47.32	44.86	46.37	1,164,393	+1.04(+2.30%)
Oct 28, 2022	46.36	46.66	44.26	45.32	968,426	-1.05(-2.27%)
Oct 27, 2022	46.87	47.32	44.95	46.38	1,160,331	+0.12(+0.25%)
Oct 26, 2022	47.20	47.69	46.04	46.26	836,828	-0.67(-1.42%)
Oct 25, 2022	45.49	47.23	44.81	46.93	1,135,647	+1.20(+2.62%)
Oct 24, 2022	45.84	46.91	44.59	45.73	1,142,331	-0.37(-0.80%)
Oct 21, 2022	47.14	47.21	45.82	46.10	1,120,289	-0.38(-0.81%)
Oct 20, 2022	47.91	47.96	46.03	46.47	762,184	-0.96(-2.02%)
Oct 19, 2022	47.70	47.74	46.26	47.43	1,478,305	-0.20(-0.43%)
Oct 18, 2022	45.97	47.64	45.43	47.63	2,120,144	+1.93(+4.23%)
Oct 17, 2022	45.47	47.30	44.29	45.70	2,358,363	+0.84(+1.88%)
Oct 14, 2022	43.62	45.25	42.90	44.86	1,322,153	+1.64(+3.80%)
Oct 13, 2022	42.85	44.14	41.67	43.21	1,361,404	+0.50(+1.18%)
Oct 12, 2022	40.97	42.88	40.48	42.71	1,320,363	+2.17(+5.34%)
Oct 11, 2022	38.53	41.07	37.53	40.54	1,089,979	+1.14(+2.90%)
Oct 10, 2022	40.48	41.81	39.17	39.40	884,070	-1.36(-3.35%)
Oct 07, 2022	40.46	41.76	39.92	40.77	1,415,284	+1.08(+2.73%)
Oct 06, 2022	37.82	40.13	37.81	39.68	1,584,196	+1.89(+4.99%)
Oct 05, 2022	38.92	38.98	36.80	37.80	2,100,645	-2.03(-5.10%)
Oct 04, 2022	40.54	41.09	38.97	39.83	1,328,993	-0.41(-1.01%)

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.