Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	53.49	53.68	52.38	52.85	226,848	-1.12(-2.08%)
Dec 29, 2022	53.59	54.70	52.57	53.97	234,012	+1.13(+2.14%)
Dec 28, 2022	53.70	53.70	52.78	52.84	222,603	-0.01(-0.02%)
Dec 27, 2022	54.00	54.09	52.34	52.85	161,584	-1.15(-2.13%)
Dec 23, 2022	54.61	55.53	53.33	54.00	314,148	-0.88(-1.60%)
Dec 22, 2022	55.00	55.74	53.79	54.88	363,848	-0.39(-0.71%)
Dec 21, 2022	55.17	56.44	54.06	55.27	388,436	+0.32(+0.58%)
Dec 20, 2022	52.52	55.39	51.90	54.95	302,338	+1.99(+3.76%)
Dec 19, 2022	53.36	53.72	51.51	52.96	589,982	-0.56(-1.05%)
Dec 16, 2022	54.11	55.36	53.00	53.52	977,079	-1.51(-2.74%)
Dec 15, 2022	53.96	55.12	53.12	55.03	524,563	-0.10(-0.18%)
Dec 14, 2022	56.10	56.70	54.12	55.13	441,390	-1.07(-1.90%)
Dec 13, 2022	55.00	56.73	54.81	56.20	584,554	+2.55(+4.75%)
Dec 12, 2022	53.58	54.56	53.17	53.65	423,359	+0.62(+1.17%)
Dec 09, 2022	53.23	54.28	52.95	53.03	233,635	-0.41(-0.77%)
Dec 08, 2022	53.23	54.19	52.47	53.44	233,205	+0.56(+1.06%)
Dec 07, 2022	52.36	54.26	52.36	52.88	329,332	+0.28(+0.53%)
Dec 06, 2022	53.76	53.76	52.13	52.60	256,627	-1.05(-1.96%)
Dec 05, 2022	54.32	54.32	52.93	53.65	275,809	-0.87(-1.60%)
Dec 02, 2022	52.20	54.80	51.26	54.52	444,517	+1.27(+2.38%)
Dec 01, 2022	53.00	54.20	52.52	53.25	551,568	+0.00(+0.00%)
Nov 30, 2022	52.00	53.46	51.52	53.25	471,806	+1.28(+2.46%)
Nov 29, 2022	51.22	52.09	51.22	51.97	308,727	+0.56(+1.09%)
Nov 28, 2022	52.14	52.34	50.92	51.41	317,973	-0.75(-1.44%)
Nov 25, 2022	52.00	52.76	51.63	52.16	202,884	+0.07(+0.13%)
Nov 23, 2022	51.00	54.04	50.78	52.09	605,620	+1.19(+2.34%)
Nov 22, 2022	50.00	52.00	49.36	50.90	481,125	+1.54(+3.12%)
Nov 21, 2022	50.98	51.16	48.95	49.36	321,332	-1.72(-3.37%)
Nov 18, 2022	51.25	51.56	50.18	51.08	445,892	+1.18(+2.36%)
Nov 17, 2022	51.00	51.18	49.43	49.90	524,407	-2.56(-4.88%)
Nov 16, 2022	51.10	52.65	50.04	52.46	650,673	+1.77(+3.49%)
Nov 15, 2022	49.84	52.00	49.17	50.69	869,665	+1.94(+3.98%)
Nov 14, 2022	49.04	49.61	47.46	48.75	945,847	-0.46(-0.93%)
Nov 11, 2022	48.90	51.49	48.44	49.21	853,026	+0.79(+1.63%)
Nov 10, 2022	47.96	48.56	46.49	48.42	917,630	+3.47(+7.72%)
Nov 09, 2022	49.99	50.00	42.51	44.95	1,293,434	+2.79(+6.62%)
Nov 08, 2022	42.39	43.22	40.39	42.16	553,878	+0.02(+0.05%)
Nov 07, 2022	42.50	43.43	41.26	42.14	326,615	-0.36(-0.85%)
Nov 04, 2022	43.30	44.55	41.14	42.50	316,068	+0.07(+0.16%)
Nov 03, 2022	42.28	43.20	41.02	42.43	280,374	-0.69(-1.60%)
Nov 02, 2022	43.91		43.04	43.12	387,613	-1.01(-2.29%)
Nov 01, 2022	44.17	45.87	43.95	44.13	254,060	+0.05(+0.11%)
Oct 31, 2022	44.96	45.59	43.67	44.08	446,556	-1.32(-2.91%)
Oct 28, 2022	45.19	47.29	44.21	45.40	445,539	+0.51(+1.14%)
Oct 27, 2022	46.12	46.79	44.15	44.89	283,652	-0.93(-2.03%)
Oct 26, 2022	45.34	48.31	45.13	45.82	435,190	+0.93(+2.07%)
Oct 25, 2022	43.04	45.63	43.04	44.89	591,097	+1.98(+4.61%)
Oct 24, 2022	42.78	43.16	40.25	42.91	567,873	+0.48(+1.13%)
Oct 21, 2022	41.92	43.22	40.39	42.43	465,441	+0.73(+1.75%)
Oct 20, 2022	42.38	43.50	41.50	41.70	469,799	-0.90(-2.11%)
Oct 19, 2022	44.50	44.97	42.37	42.60	1,900,196	-2.73(-6.02%)
Oct 18, 2022	42.92	47.99	42.01	45.33	1,674,994	+2.86(+6.73%)
Oct 17, 2022	41.58	42.86	40.67	42.47	345,855	+1.93(+4.76%)
Oct 14, 2022	42.64	43.11	40.51	40.54	179,183	-1.82(-4.30%)
Oct 13, 2022	41.62	43.22	40.60	42.36	357,993	-0.27(-0.63%)
Oct 12, 2022	43.16	43.67	41.62	42.63	208,313	-0.32(-0.75%)
Oct 11, 2022	42.37	43.38	40.69	42.95	243,031	+0.61(+1.44%)
Oct 10, 2022	42.13	42.80	40.19	42.34	332,275	+0.11(+0.26%)
Oct 07, 2022	45.06	45.44	41.78	42.23	450,770	-3.86(-8.37%)
Oct 06, 2022	47.72	48.53	44.27	46.09	353,552	-1.52(-3.19%)
Oct 05, 2022	47.02	48.10	45.67	47.61	186,196	-0.17(-0.36%)
Oct 04, 2022	47.90	49.00	47.25	47.78	328,755	+1.23(+2.64%)

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.