Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	50.93	52.45	50.66	52.17	1,030,598	+0.78(+1.52%)
Dec 29, 2022	49.74	51.47	49.58	51.39	697,994	+1.98(+4.01%)
Dec 28, 2022	50.73	51.27	49.35	49.41	547,014	-1.38(-2.72%)
Dec 27, 2022	50.83	50.88	49.60	50.79	552,641	+0.23(+0.45%)
Dec 23, 2022	50.67	50.99	49.70	50.56	800,304	-0.04(-0.08%)
Dec 22, 2022	49.78	50.63	48.73	50.60	1,363,800	+0.25(+0.50%)
Dec 21, 2022	50.66	51.09	50.20	50.35	807,231	-0.10(-0.20%)
Dec 20, 2022	49.57	51.45	49.50	50.45	1,092,543	-0.35(-0.69%)
Dec 19, 2022	52.02	52.21	50.57	50.80	829,338	-1.29(-2.48%)
Dec 16, 2022	51.98	52.96	51.80	52.09	1,813,445	-0.57(-1.08%)
Dec 15, 2022	53.99	54.02	52.41	52.66	1,096,164	-1.80(-3.31%)
Dec 14, 2022	55.07	55.85	54.27	54.46	713,794	-0.93(-1.68%)
Dec 13, 2022	56.06	56.81	55.08	55.39	1,208,786	+0.94(+1.73%)
Dec 12, 2022	54.34	54.60	53.25	54.45	858,756	+0.04(+0.07%)
Dec 09, 2022	55.36	55.36	54.27	54.41	813,852	-1.30(-2.33%)
Dec 08, 2022	55.13	56.76	54.60	55.71	1,767,285	+4.01(+7.76%)
Dec 07, 2022	52.55	53.00	51.68	51.70	1,411,539	-1.02(-1.93%)
Dec 06, 2022	54.19	54.42	52.10	52.72	939,002	-1.73(-3.18%)
Dec 05, 2022	54.72	55.33	54.20	54.45	826,909	-0.55(-1.00%)
Dec 02, 2022	54.48	55.04	53.54	55.00	811,000	+0.65(+1.20%)
Dec 01, 2022	55.00	55.50	54.25	54.35	752,972	-0.59(-1.07%)
Nov 30, 2022	53.39	55.10	52.12	54.94	1,870,024	+1.41(+2.63%)
Nov 29, 2022	54.30	54.53	53.29	53.53	1,102,449	-0.86(-1.58%)
Nov 28, 2022	55.33	55.51	54.22	54.39	900,659	-1.44(-2.58%)
Nov 25, 2022	55.32	56.47	55.24	55.83	464,805	+0.51(+0.92%)
Nov 23, 2022	55.05	55.57	54.84	55.32	1,420,703	+0.32(+0.58%)
Nov 22, 2022	54.96	55.25	54.51	55.00	643,213	+0.16(+0.29%)
Nov 21, 2022	55.43	56.00	54.59	54.84	1,074,650	-1.36(-2.42%)
Nov 18, 2022	55.90	56.45	55.53	56.20	875,613	+0.73(+1.32%)
Nov 17, 2022	55.34	56.24	55.02	55.47	754,384	-0.37(-0.66%)
Nov 16, 2022	56.73	57.70	54.40	55.84	1,459,370	-1.87(-3.24%)
Nov 15, 2022	57.13	58.60	57.06	57.71	1,362,575	+1.12(+1.98%)
Nov 14, 2022	57.80	58.36	56.50	56.59	1,270,214	-1.14(-1.97%)
Nov 11, 2022	55.31	58.14	55.31	57.73	2,000,601	+1.18(+2.09%)
Nov 10, 2022	56.59	58.29	55.40	56.55	2,702,120	+1.30(+2.35%)
Nov 09, 2022	58.01	59.77	55.18	55.25	3,049,230	-3.75(-6.36%)
Nov 08, 2022	61.00	61.93	58.73	59.00	5,947,888	-11.38(-16.17%)
Nov 07, 2022	72.40	72.44	69.94	70.38	1,794,367	-1.18(-1.65%)
Nov 04, 2022	73.03	73.63	70.78	71.56	1,241,472	-0.90(-1.24%)
Nov 03, 2022	72.70	73.22	71.51	72.46	683,902	-0.76(-1.04%)
Nov 02, 2022	75.50		73.01	73.22	746,553	-2.20(-2.92%)
Nov 01, 2022	75.31	75.47	74.18	75.42	665,813	+0.97(+1.30%)
Oct 31, 2022	74.88	74.94	73.64	74.45	575,769	-0.40(-0.53%)
Oct 28, 2022	73.39	75.06	72.81	74.85	609,655	+1.97(+2.70%)
Oct 27, 2022	73.89	74.48	72.84	72.88	1,159,778	-0.39(-0.53%)
Oct 26, 2022	73.14	74.36	72.80	73.27	616,096	-0.65(-0.88%)
Oct 25, 2022	71.95	75.03	71.95	73.92	703,964	+1.51(+2.09%)
Oct 24, 2022	71.64	72.69	70.70	72.41	491,541	+0.51(+0.71%)
Oct 21, 2022	70.87	72.30	69.78	71.90	587,630	+1.57(+2.23%)
Oct 20, 2022	70.38	72.37	69.90	70.33	703,882	-0.16(-0.23%)
Oct 19, 2022	70.69	71.17	69.79	70.49	385,188	-0.53(-0.75%)
Oct 18, 2022	71.38	71.90	70.19	71.02	768,284	+1.27(+1.82%)
Oct 17, 2022	67.34	70.06	67.15	69.75	875,818	+4.05(+6.16%)
Oct 14, 2022	68.86	69.33	65.66	65.70	1,168,694	-3.46(-5.00%)
Oct 13, 2022	68.40	70.20	67.09	69.16	750,826	-0.32(-0.46%)
Oct 12, 2022	71.89	71.89	68.20	69.48	938,466	-1.90(-2.66%)
Oct 11, 2022	71.68	72.37	70.39	71.38	1,011,692	-0.73(-1.01%)
Oct 10, 2022	72.92	72.92	71.29	72.11	656,191	-0.59(-0.81%)
Oct 07, 2022	73.04	73.20	71.75	72.70	474,782	-1.27(-1.72%)
Oct 06, 2022	74.23	74.98	73.33	73.97	625,135	-0.31(-0.42%)
Oct 05, 2022	73.02	74.73	72.80	74.28	558,868	+0.25(+0.34%)
Oct 04, 2022	72.30	74.10	72.30	74.03	860,128	+3.09(+4.36%)

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.