Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	49.71	50.70	49.17	50.67	572,008	+0.14(+0.28%)
Dec 29, 2022	48.66	50.69	48.11	50.53	514,185	+2.35(+4.88%)
Dec 28, 2022	47.03	48.46	46.89	48.18	382,985	+0.92(+1.95%)
Dec 27, 2022	48.54	48.67	46.89	47.26	843,192	-1.94(-3.94%)
Dec 23, 2022	48.44	49.23	48.08	49.20	500,528	+0.20(+0.41%)
Dec 22, 2022	48.67	49.13	48.07	49.00	624,201	-0.32(-0.65%)
Dec 21, 2022	49.56	50.24	48.55	49.32	860,461	-0.06(-0.12%)
Dec 20, 2022	48.61	50.26	48.35	49.38	743,632	+0.19(+0.39%)
Dec 19, 2022	50.50	50.50	48.85	49.19	1,221,374	-1.55(-3.05%)
Dec 16, 2022	49.54	50.98	49.33	50.74	1,339,063	+1.05(+2.11%)
Dec 15, 2022	49.94	50.48	49.52	49.69	1,254,217	-1.23(-2.42%)
Dec 14, 2022	49.40	51.52	49.36	50.92	1,111,364	+1.52(+3.08%)
Dec 13, 2022	49.81	50.69	48.10	49.40	1,972,011	+1.72(+3.61%)
Dec 12, 2022	46.40	48.53	46.34	47.68	1,051,154	+1.67(+3.63%)
Dec 09, 2022	45.86	46.19	45.06	46.01	1,549,290	+0.08(+0.17%)
Dec 08, 2022	43.25	46.54	42.56	45.93	1,657,789	+2.96(+6.89%)
Dec 07, 2022	40.30	43.27	39.55	42.97	1,591,826	+2.53(+6.26%)
Dec 06, 2022	41.22	41.38	40.30	40.44	866,579	-1.04(-2.51%)
Dec 05, 2022	43.58	44.11	41.18	41.48	605,075	-2.83(-6.39%)
Dec 02, 2022	45.13	45.36	44.07	44.31	548,677	-1.99(-4.30%)
Dec 01, 2022	45.00	46.46	44.86	46.30	609,229	+1.45(+3.23%)
Nov 30, 2022	43.16	44.87	42.23	44.85	926,080	+1.58(+3.65%)
Nov 29, 2022	43.70	43.88	42.98	43.27	467,215	-0.19(-0.44%)
Nov 28, 2022	43.40	44.38	42.98	43.46	947,691	-0.52(-1.18%)
Nov 25, 2022	43.86	44.22	43.37	43.98	172,519	-0.50(-1.12%)
Nov 23, 2022	43.28	44.84	43.09	44.48	552,298	+0.88(+2.02%)
Nov 22, 2022	43.54	43.76	42.46	43.60	385,565	+0.16(+0.37%)
Nov 21, 2022	43.63	43.67	42.77	43.44	415,488	-0.76(-1.72%)
Nov 18, 2022	45.04	45.04	43.84	44.20	682,854	+0.06(+0.14%)
Nov 17, 2022	45.43	45.56	43.90	44.14	976,849	-2.43(-5.22%)
Nov 16, 2022	47.62	48.31	45.94	46.57	1,085,814	-1.96(-4.04%)
Nov 15, 2022	47.62	49.25	47.47	48.53	1,143,370	+2.60(+5.66%)
Nov 14, 2022	46.98	47.10	45.56	45.93	786,665	-1.20(-2.55%)
Nov 11, 2022	47.69	48.69	46.54	47.13	1,320,419	-0.37(-0.78%)
Nov 10, 2022	45.37	47.64	45.01	47.50	1,530,076	+5.88(+14.13%)
Nov 09, 2022	42.11	42.11	40.90	41.62	535,259	-0.88(-2.07%)
Nov 08, 2022	42.39	43.86	40.57	42.50	968,645	+0.34(+0.81%)
Nov 07, 2022	42.58	43.22	41.00	42.16	912,119	-0.53(-1.24%)
Nov 04, 2022	47.62	47.90	41.92	42.69	1,434,098	-4.20(-8.96%)
Nov 03, 2022	47.49	48.59	46.62	46.89	4,258,747	-1.26(-2.62%)
Nov 02, 2022	49.84			48.15	2,596,418	+0.05(+0.10%)
Nov 01, 2022	50.01	50.65	48.07	48.10	1,610,620	-0.63(-1.29%)
Oct 31, 2022	48.85	49.59	48.41	48.73	630,992	-0.46(-0.94%)
Oct 28, 2022	49.30	49.74	48.05	49.19	544,144	-0.38(-0.77%)
Oct 27, 2022	48.48	50.30	48.48	49.57	800,017	+1.51(+3.14%)
Oct 26, 2022	47.70	50.24	46.95	48.06	646,977	-0.48(-0.99%)
Oct 25, 2022	48.39	49.39	48.17	48.54	917,213	+0.90(+1.89%)
Oct 24, 2022	48.59	48.61	46.61	47.64	569,650	-0.70(-1.45%)
Oct 21, 2022	47.90	48.45	46.17	48.34	718,922	-0.05(-0.10%)
Oct 20, 2022	49.05	50.08	48.00	48.39	850,228	-0.87(-1.77%)
Oct 19, 2022	50.74	51.56	49.01	49.26	558,083	-2.46(-4.76%)
Oct 18, 2022	50.37	51.95	50.34	51.72	1,101,896	+3.24(+6.68%)
Oct 17, 2022	47.71	49.31	47.71	48.48	632,471	+2.16(+4.66%)
Oct 14, 2022	48.19	48.57	46.05	46.32	885,429	-0.71(-1.51%)
Oct 13, 2022	45.82	47.59	44.34	47.03	748,930	-0.60(-1.26%)
Oct 12, 2022	48.49	48.61	45.77	47.63	810,142	-0.79(-1.63%)
Oct 11, 2022	51.98	52.17	48.05	48.42	1,191,752	-3.72(-7.13%)
Oct 10, 2022	53.71	53.92	51.14	52.14	761,583	-1.79(-3.32%)
Oct 07, 2022	55.61	55.68	53.19	53.93	800,677	-3.01(-5.29%)
Oct 06, 2022	57.91	58.51	56.87	56.94	645,110	-1.66(-2.83%)
Oct 05, 2022	58.16	58.98	57.22	58.60	625,453	-0.61(-1.03%)
Oct 04, 2022	58.51	59.28	58.13	59.21	1,037,637	+2.80(+4.96%)

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.