Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022				51.17	0	-0.38(-0.74%)
Dec 29, 2022	52.13	52.39	51.42	51.55	942,593	-0.52(-1.00%)
Dec 28, 2022	52.68	53.12	51.53	52.07	1,311,832	+0.07(+0.13%)
Dec 23, 2022				52.00	0	+0.31(+0.60%)
Dec 22, 2022	52.27	52.56	50.88	51.69	1,317,646	-0.86(-1.64%)
Dec 21, 2022	51.77	52.70	51.67	52.55	1,467,369	+1.48(+2.90%)
Dec 20, 2022	50.40	51.28	50.35	51.07	1,554,216	+1.21(+2.43%)
Dec 19, 2022	51.11	51.25	49.29	49.86	1,094,818	-1.24(-2.43%)
Dec 16, 2022	50.39	51.33	49.94	51.10	4,586,405	+0.46(+0.91%)
Dec 15, 2022	50.57	50.83	50.03	50.64	1,409,696	-0.44(-0.86%)
Dec 14, 2022	50.90	51.56	50.34	51.08	1,194,054	+0.26(+0.51%)
Dec 13, 2022	51.52	52.15	50.37	50.82	1,309,237	+0.71(+1.42%)
Dec 12, 2022	49.51	50.21	49.13	50.11	994,216	+0.05(+0.10%)
Dec 09, 2022	50.86	51.33	49.94	50.06	832,495	-0.52(-1.03%)
Dec 08, 2022	51.25	52.38	50.49	50.58	1,521,587	+1.06(+2.14%)
Dec 07, 2022	50.00	50.07	49.02	49.52	1,393,478	-0.64(-1.28%)
Dec 06, 2022	49.60	50.86	49.60	50.16	1,592,230	+0.94(+1.91%)
Dec 05, 2022	50.92	51.18	49.10	49.22	1,126,191	-1.57(-3.09%)
Dec 02, 2022	50.07	51.35	49.67	50.79	1,427,961	+0.08(+0.16%)
Dec 01, 2022	50.10	51.10	50.10	50.71	1,413,090	+0.85(+1.70%)
Nov 30, 2022	48.95	49.95	48.21	49.86	3,198,150	+1.85(+3.85%)
Nov 29, 2022	45.90	48.33	45.80	48.01	1,741,596	+3.46(+7.77%)
Nov 28, 2022	45.00	45.52	44.49	44.55	973,022	-0.74(-1.63%)
Nov 25, 2022	45.70	45.90	45.03	45.29	608,334	-0.33(-0.72%)
Nov 24, 2022	45.88	45.88	45.27	45.62	267,435	-0.23(-0.50%)
Nov 23, 2022	44.54	45.85	44.35	45.85	978,891	+1.05(+2.34%)
Nov 22, 2022	43.99	45.25	43.95	44.80	1,299,301	+1.33(+3.06%)
Nov 21, 2022	43.24	43.54	42.39	43.47	1,050,645	-0.50(-1.14%)
Nov 18, 2022	43.89	44.35	43.62	43.97	950,407	+0.11(+0.25%)
Nov 17, 2022	43.40	43.99	42.91	43.86	1,002,794	-0.66(-1.48%)
Nov 16, 2022	45.25	45.63	44.42	44.52	1,374,739	-1.37(-2.99%)
Nov 15, 2022	45.80	46.27	45.10	45.89	1,289,969	+0.57(+1.26%)
Nov 14, 2022	45.79	46.33	44.98	45.32	1,496,015	-1.11(-2.39%)
Nov 11, 2022	46.96	48.86	46.31	46.43	2,176,848	+0.68(+1.49%)
Nov 10, 2022	45.79	46.38	45.34	45.75	1,686,748	+1.51(+3.41%)
Nov 09, 2022	46.50	46.51	44.20	44.24	1,325,867	-1.95(-4.22%)
Nov 08, 2022	45.69	46.69	44.90	46.19	1,518,277	+1.09(+2.42%)
Nov 07, 2022	45.83	45.94	44.09	45.10	1,842,622	-0.51(-1.12%)
Nov 04, 2022	44.70	46.85	44.55	45.61	2,670,047	+3.33(+7.88%)
Nov 03, 2022	41.26	43.55	41.08	42.28	1,620,662	+0.61(+1.46%)
Nov 02, 2022	42.40	43.23	41.66	41.67	2,217,025	-1.01(-2.37%)
Nov 01, 2022	43.25	44.20	42.55	42.68	1,366,069	+1.21(+2.92%)
Oct 31, 2022	41.90	43.93	41.43	41.47	2,768,296	-0.95(-2.24%)
Oct 28, 2022	45.25	45.37	42.03	42.42	2,488,429	-3.57(-7.76%)
Oct 27, 2022	47.04	48.12	44.67	45.99	2,562,289	-2.49(-5.14%)
Oct 26, 2022	47.58	48.79	47.04	48.48	1,777,198	+1.63(+3.48%)
Oct 25, 2022	46.49	47.35	46.09	46.85	1,026,748	-0.10(-0.21%)
Oct 24, 2022	47.55	47.82	46.70	46.95	1,336,079	-1.10(-2.29%)
Oct 21, 2022	45.44	48.18	45.30	48.05	1,437,230	+2.60(+5.72%)
Oct 20, 2022	44.81	46.78	44.11	45.45	1,100,277	+0.42(+0.93%)
Oct 19, 2022	44.48	45.18	44.15	45.03	1,113,989	+0.19(+0.42%)
Oct 18, 2022	45.78	45.91	44.35	44.84	754,779	-0.22(-0.49%)
Oct 17, 2022	45.22	45.98	44.90	45.06	948,010	+0.80(+1.81%)
Oct 14, 2022	45.93	46.00	44.16	44.26	1,018,573	-1.71(-3.72%)
Oct 13, 2022	44.18	46.48	43.82	45.97	1,400,189	+1.23(+2.75%)
Oct 12, 2022	43.91	44.99	43.36	44.74	1,076,609	+0.77(+1.75%)
Oct 11, 2022	43.73	45.10	43.67	43.97	1,199,728	+0.07(+0.16%)
Oct 07, 2022				43.90	0	-0.46(-1.04%)
Oct 06, 2022	44.04	44.86	43.83	44.36	1,060,228	-0.31(-0.69%)
Oct 05, 2022	43.80	44.74	43.13	44.67	1,361,150	+0.14(+0.31%)
Oct 04, 2022	44.51	45.43	44.46	44.53	1,435,429	+1.33(+3.08%)

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.