Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	49.57	50.00	49.23	49.89	246,437	-0.14(-0.28%)
Dec 29, 2022	49.06	50.29	48.90	50.03	288,870	+1.11(+2.27%)
Dec 28, 2022	50.30	50.83	48.90	48.92	330,717	-1.26(-2.51%)
Dec 27, 2022	50.17	50.37	49.47	50.18	155,079	+0.22(+0.44%)
Dec 23, 2022	49.10	50.04	48.97	49.96	184,540	+0.68(+1.38%)
Dec 22, 2022	50.42	50.79	48.53	49.28	309,985	-1.50(-2.95%)
Dec 21, 2022	49.63	50.86	49.63	50.78	281,342	+1.16(+2.34%)
Dec 20, 2022	49.06	49.99	48.36	49.62	276,799	+0.31(+0.63%)
Dec 19, 2022	49.80	50.19	49.20	49.31	340,496	-0.72(-1.44%)
Dec 16, 2022	50.11	50.53	49.30	50.03	1,151,051	-0.62(-1.22%)
Dec 15, 2022	51.05	51.48	50.38	50.65	701,622	-1.11(-2.14%)
Dec 14, 2022	51.77	52.58	51.37	51.76	320,000	-0.23(-0.44%)
Dec 13, 2022	52.86	52.99	51.44	51.99	385,415	+0.64(+1.25%)
Dec 12, 2022	51.04	51.38	50.57	51.35	209,832	+0.51(+1.00%)
Dec 09, 2022	51.13	51.51	50.70	50.84	200,811	-0.35(-0.68%)
Dec 08, 2022	51.14	51.67	50.93	51.19	151,044	+0.27(+0.53%)
Dec 07, 2022	51.54	52.02	50.59	50.92	296,833	-0.67(-1.30%)
Dec 06, 2022	52.54	52.61	51.12	51.59	259,428	-1.00(-1.90%)
Dec 05, 2022	53.73	53.82	52.10	52.59	500,696	-1.23(-2.29%)
Dec 02, 2022	52.58	54.14	52.12	53.82	339,304	+0.90(+1.70%)
Dec 01, 2022	52.57	53.79	52.46	52.92	746,678	+0.79(+1.52%)
Nov 30, 2022	50.86	52.13	50.10	52.13	439,413	+1.28(+2.52%)
Nov 29, 2022	50.45	51.04	50.20	50.85	224,156	+0.19(+0.38%)
Nov 28, 2022	51.10	51.47	50.49	50.66	270,660	-0.71(-1.38%)
Nov 25, 2022	51.66	51.66	50.76	51.37	150,363	-0.13(-0.25%)
Nov 23, 2022	51.41	51.79	51.14	51.50	229,715	+0.05(+0.10%)
Nov 22, 2022	50.19	51.52	50.01	51.45	386,338	+1.46(+2.92%)
Nov 21, 2022	49.77	50.69	48.81	49.99	387,971	+0.24(+0.48%)
Nov 18, 2022	50.00	50.70	49.08	49.75	810,657	+0.49(+0.99%)
Nov 17, 2022	50.27	50.59	49.13	49.26	429,732	-1.63(-3.20%)
Nov 16, 2022	51.06	51.28	50.77	50.89	284,854	-0.38(-0.74%)
Nov 15, 2022	51.74	52.15	50.65	51.27	364,228	+0.02(+0.04%)
Nov 14, 2022	51.41	52.91	51.16	51.25	483,165	-0.55(-1.06%)
Nov 11, 2022	51.42	52.34	50.89	51.80	354,483	+0.77(+1.51%)
Nov 10, 2022	50.06	51.06	49.63	51.03	559,536	+2.83(+5.87%)
Nov 09, 2022	49.14	49.64	48.11	48.20	362,624	-1.39(-2.80%)
Nov 08, 2022	48.30	50.03	48.23	49.59	524,545	+1.42(+2.95%)
Nov 07, 2022	47.24	48.32	46.67	48.17	652,389	+1.35(+2.88%)
Nov 04, 2022	46.03	46.84	45.12	46.82	570,593	+1.58(+3.49%)
Nov 03, 2022	43.98	46.20	42.60	45.24	848,624	+2.80(+6.60%)
Nov 02, 2022	44.33	44.33	42.40	42.44	516,940	-2.13(-4.78%)
Nov 01, 2022	45.03	45.06	44.45	44.57	278,752	-0.01(-0.02%)
Oct 31, 2022	43.95	44.90	43.72	44.58	356,393	+0.41(+0.93%)
Oct 28, 2022	43.53	44.18	43.00	44.17	380,395	+0.82(+1.88%)
Oct 27, 2022	44.22	44.71	43.26	43.35	279,350	-0.39(-0.88%)
Oct 26, 2022	43.99	44.36	43.23	43.74	345,898	+0.23(+0.53%)
Oct 25, 2022	41.94	43.55	41.56	43.51	699,649	+1.70(+4.07%)
Oct 24, 2022	41.73	42.40	41.51	41.81	690,473	+0.59(+1.43%)
Oct 21, 2022	40.60	41.56	40.19	41.22	1,113,777	+0.48(+1.18%)
Oct 20, 2022	41.33	41.76	40.64	40.74	716,418	-0.59(-1.43%)
Oct 19, 2022	41.83	42.26	40.84	41.33	405,415	-0.83(-1.97%)
Oct 18, 2022	41.67	42.58	41.39	42.16	985,461	+1.32(+3.23%)
Oct 17, 2022	41.39	42.00	40.78	40.84	824,565	-0.03(-0.07%)
Oct 14, 2022	42.23	44.34	40.45	40.87	637,655	-0.87(-2.08%)
Oct 13, 2022	40.26	41.97	39.63	41.74	479,972	+0.89(+2.18%)
Oct 12, 2022	41.07	41.48	39.95	40.85	571,452	-0.38(-0.92%)
Oct 11, 2022	41.70	42.06	40.91	41.23	561,693	-0.62(-1.48%)
Oct 10, 2022	42.45	42.78	41.82	41.85	266,637	-0.58(-1.37%)
Oct 07, 2022	43.31	43.35	42.18	42.43	447,168	-1.18(-2.71%)
Oct 06, 2022	44.22	44.63	42.90	43.61	418,418	-0.90(-2.02%)
Oct 05, 2022	43.91	44.69	43.05	44.51	929,068	+0.21(+0.47%)
Oct 04, 2022	43.44	44.98	43.44	44.30	922,148	+1.24(+2.88%)

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.