Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	50.12	50.43	49.60	50.10	1,003,236	-0.47(-0.93%)
Dec 29, 2022	49.92	50.90	49.77	50.57	829,492	+1.02(+2.06%)
Dec 28, 2022	50.46	51.03	49.49	49.56	1,004,450	-1.19(-2.34%)
Dec 27, 2022	50.39	50.95	49.92	50.74	995,482	+0.16(+0.31%)
Dec 23, 2022	50.04	50.62	49.73	50.58	761,069	+0.47(+0.94%)
Dec 22, 2022	50.33	50.33	48.83	50.11	1,206,423	-0.58(-1.14%)
Dec 21, 2022	49.78	50.70	49.75	50.69	1,506,834	+1.09(+2.19%)
Dec 20, 2022	49.53	50.27	49.10	49.60	1,870,067	+0.02(+0.04%)
Dec 19, 2022	50.34	50.86	49.45	49.59	1,755,660	-0.70(-1.38%)
Dec 16, 2022	50.03	50.73	49.99	50.28	3,556,845	-0.32(-0.64%)
Dec 15, 2022	52.21	52.65	50.57	50.60	2,041,426	-2.75(-5.16%)
Dec 14, 2022	52.67	54.38	52.67	53.36	1,645,590	+0.63(+1.19%)
Dec 13, 2022	54.57	54.73	52.33	52.73	2,103,710	+0.22(+0.41%)
Dec 12, 2022	52.41	53.22	52.11	52.51	2,121,232	+0.04(+0.07%)
Dec 09, 2022	52.64	53.07	52.31	52.48	1,549,754	-0.32(-0.61%)
Dec 08, 2022	52.34	52.91	51.84	52.80	1,423,462	+1.37(+2.67%)
Dec 07, 2022	53.65	53.96	51.20	51.43	1,599,853	-2.26(-4.22%)
Dec 06, 2022	53.00	53.82	52.58	53.69	1,654,954	+0.44(+0.83%)
Dec 05, 2022	54.01	54.19	52.86	53.25	2,314,336	-1.43(-2.62%)
Dec 02, 2022	53.94	55.07	53.46	54.68	1,662,646	-0.04(-0.07%)
Dec 01, 2022	55.27	55.68	54.24	54.72	1,623,874	-0.23(-0.41%)
Nov 30, 2022	53.24	55.06	52.17	54.94	4,596,060	+1.51(+2.82%)
Nov 29, 2022	53.78	54.55	53.19	53.44	2,025,820	-0.43(-0.80%)
Nov 28, 2022	54.31	54.86	53.49	53.87	2,276,008	-0.97(-1.76%)
Nov 25, 2022	55.00	55.26	54.34	54.83	539,774	+0.05(+0.09%)
Nov 23, 2022	54.12	54.81	53.82	54.78	1,629,482	+0.70(+1.30%)
Nov 22, 2022	53.89	54.46	53.48	54.08	1,342,888	+0.20(+0.38%)
Nov 21, 2022	53.25	53.94	52.87	53.88	1,247,640	+0.10(+0.18%)
Nov 18, 2022	53.98	54.19	53.08	53.78	1,241,126	+0.70(+1.32%)
Nov 17, 2022	52.52	53.34	52.09	53.07	1,661,486	-0.36(-0.68%)
Nov 16, 2022	54.06	54.43	53.35	53.44	1,541,891	-0.73(-1.35%)
Nov 15, 2022	55.90	56.65	53.82	54.17	2,297,706	-0.05(-0.09%)
Nov 14, 2022	55.32	55.91	54.14	54.22	2,365,508	-1.24(-2.24%)
Nov 11, 2022	52.53	56.03	51.84	55.46	3,359,102	+3.23(+6.19%)
Nov 10, 2022	50.21	52.34	49.85	52.23	2,274,317	+3.86(+7.97%)
Nov 09, 2022	49.13	49.34	48.19	48.37	1,539,162	-0.97(-1.96%)
Nov 08, 2022	49.50	50.39	48.96	49.34	1,893,788	-0.46(-0.92%)
Nov 07, 2022	50.11	50.45	48.66	49.79	1,773,856	+0.16(+0.31%)
Nov 04, 2022	49.54	49.80	47.93	49.64	3,150,983	-0.18(-0.35%)
Nov 03, 2022	51.11	52.39	48.73	49.81	4,774,680	+3.10(+6.65%)
Nov 02, 2022	48.44		46.67	46.71	4,059,425	-1.57(-3.26%)
Nov 01, 2022	48.63	48.91	48.03	48.28	3,769,778	+0.07(+0.14%)
Oct 31, 2022	48.26	48.58	47.59	48.21	2,470,542	-0.20(-0.42%)
Oct 28, 2022	46.91	48.67	46.19	48.42	2,764,672	+1.79(+3.83%)
Oct 27, 2022	47.15	47.98	46.61	46.63	1,951,804	-0.41(-0.87%)
Oct 26, 2022	47.69	48.29	46.96	47.04	2,497,006	-0.22(-0.47%)
Oct 25, 2022	46.52	48.08	44.90	47.27	4,403,343	-0.95(-1.96%)
Oct 24, 2022	48.27	48.85	47.74	48.21	1,726,886	+0.19(+0.39%)
Oct 21, 2022	47.24	48.40	46.91	48.03	1,881,023	+0.67(+1.42%)
Oct 20, 2022	47.94	48.60	47.01	47.35	1,457,449	-0.42(-0.88%)
Oct 19, 2022	48.52	48.86	47.30	47.77	1,023,221	-1.16(-2.37%)
Oct 18, 2022	49.09	50.04	48.25	48.94	1,213,819	+0.90(+1.87%)
Oct 17, 2022	47.34	48.24	47.17	48.04	2,027,975	+1.71(+3.69%)
Oct 14, 2022	48.12	48.32	46.24	46.33	1,389,137	-1.44(-3.02%)
Oct 13, 2022	46.39	48.34	45.89	47.77	1,661,566	+0.00(+0.00%)
Oct 12, 2022	47.37	48.18	46.95	47.77	1,899,335	+0.46(+0.97%)
Oct 11, 2022	48.00	48.94	47.03	47.32	1,723,652	-0.84(-1.74%)
Oct 10, 2022	47.74	48.53	47.65	48.15	2,001,086	+0.79(+1.67%)
Oct 07, 2022	47.96	48.12	47.11	47.36	1,790,473	-1.39(-2.84%)
Oct 06, 2022	49.53	50.00	48.66	48.75	2,013,992	-0.98(-1.96%)
Oct 05, 2022	48.55	50.19	48.36	49.73	2,473,191	+0.37(+0.75%)
Oct 04, 2022	49.23	49.75	48.93	49.36	3,186,592	+1.16(+2.41%)

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.