Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.08	48.06	46.58	47.18	507,219	-0.69(-1.44%)
Dec 29, 2022	46.37	48.40	46.07	47.87	442,728	+1.95(+4.25%)
Dec 28, 2022	46.89	47.24	45.80	45.92	435,874	-1.07(-2.28%)
Dec 27, 2022	47.56	47.56	46.15	46.99	303,976	-0.93(-1.94%)
Dec 23, 2022	48.50	48.72	46.72	47.92	470,861	-0.80(-1.64%)
Dec 22, 2022	49.12	49.54	47.95	48.72	459,551	-0.91(-1.83%)
Dec 21, 2022	48.74	50.24	47.38	49.63	483,221	+1.03(+2.12%)
Dec 20, 2022	47.72	49.39	47.72	48.60	549,849	+0.47(+0.98%)
Dec 19, 2022	49.55	49.55	47.33	48.13	607,500	-1.71(-3.43%)
Dec 16, 2022	51.30	51.99	49.81	49.84	1,285,157	-1.79(-3.47%)
Dec 15, 2022	51.01	53.34	51.01	51.63	828,458	-1.25(-2.36%)
Dec 14, 2022	52.24	54.30	51.65	52.88	557,836	+0.45(+0.86%)
Dec 13, 2022	56.88	57.00	50.97	52.43	1,187,597	+0.10(+0.19%)
Dec 12, 2022	50.33	52.66	50.33	52.33	787,306	+2.22(+4.43%)
Dec 09, 2022	50.13	50.98	49.98	50.11	305,489	-0.02(-0.04%)
Dec 08, 2022	47.79	50.34	46.86	50.13	621,122	+2.78(+5.87%)
Dec 07, 2022	46.89	47.65	46.12	47.35	340,562	+0.59(+1.26%)
Dec 06, 2022	47.76	47.97	46.37	46.76	450,477	-0.79(-1.66%)
Dec 05, 2022	50.65	50.82	47.26	47.55	422,410	-3.29(-6.47%)
Dec 02, 2022	50.13	51.07	49.65	50.84	858,153	-0.33(-0.64%)
Dec 01, 2022	48.62	51.57	48.35	51.17	1,200,795	+2.20(+4.49%)
Nov 30, 2022	45.49	48.98	45.03	48.97	677,979	+3.59(+7.91%)
Nov 29, 2022	45.96	46.39	44.90	45.38	516,216	-0.48(-1.05%)
Nov 28, 2022	47.14	48.36	45.76	45.86	489,850	-2.02(-4.22%)
Nov 25, 2022	47.09	48.00	46.97	47.88	186,562	+0.22(+0.46%)
Nov 23, 2022	48.00	48.28	46.63	47.66	996,862	-0.60(-1.24%)
Nov 22, 2022	48.79	49.24	47.20	48.26	554,096	-0.60(-1.23%)
Nov 21, 2022	49.81	49.87	48.55	48.86	640,567	-1.45(-2.88%)
Nov 18, 2022	51.40	51.40	49.74	50.31	670,595	-0.05(-0.10%)
Nov 17, 2022	50.39	51.40	49.53	50.36	805,462	-1.28(-2.48%)
Nov 16, 2022	54.91	56.17	50.27	51.64	1,929,796	-6.16(-10.66%)
Nov 15, 2022	59.16	60.00	57.21	57.80	602,122	+0.71(+1.24%)
Nov 14, 2022	58.27	59.57	56.95	57.09	754,100	-1.81(-3.07%)
Nov 11, 2022	55.14	59.87	54.64	58.90	1,092,567	+3.85(+6.99%)
Nov 10, 2022	54.83	57.12	54.01	55.05	1,197,234	+5.02(+10.03%)
Nov 09, 2022	52.89	53.30	49.19	50.03	762,361	-3.51(-6.56%)
Nov 08, 2022	52.46	55.09	51.23	53.54	559,147	+1.73(+3.34%)
Nov 07, 2022	52.18	52.71	51.04	51.81	617,932	-0.03(-0.06%)
Nov 04, 2022	53.53	53.53	49.76	51.84	968,329	-1.12(-2.11%)
Nov 03, 2022	50.01	55.59	50.01	52.96	1,390,555	+2.74(+5.46%)
Nov 02, 2022	53.70	53.70	50.00	50.22	915,948	-3.67(-6.81%)
Nov 01, 2022	55.90	56.34	53.31	53.89	651,007	-0.77(-1.41%)
Oct 31, 2022	53.87	54.80	53.22	54.66	551,000	+0.19(+0.35%)
Oct 28, 2022	53.40	54.54	52.72	54.47	399,045	+0.65(+1.21%)
Oct 27, 2022	54.24	56.50	53.50	53.82	502,235	-0.15(-0.28%)
Oct 26, 2022	53.23	55.43	52.96	53.97	1,044,206	-0.73(-1.33%)
Oct 25, 2022	52.58	55.13	52.58	54.70	2,200,264	+2.59(+4.97%)
Oct 24, 2022	53.41	53.41	50.87	52.11	821,710	-1.34(-2.51%)
Oct 21, 2022	53.27	53.52	51.24	53.45	540,079	-0.15(-0.28%)
Oct 20, 2022	51.86	54.75	51.65	53.60	719,096	+1.69(+3.26%)
Oct 19, 2022	51.56	52.24	50.75	51.91	708,438	-0.51(-0.97%)
Oct 18, 2022	51.96	52.85	50.17	52.42	653,696	+2.13(+4.24%)
Oct 17, 2022	49.58	51.01	49.02	50.29	319,849	+2.09(+4.34%)
Oct 14, 2022	50.79	51.30	48.10	48.20	1,085,325	-1.95(-3.89%)
Oct 13, 2022	47.26	50.37	46.01	50.15	583,989	+0.81(+1.64%)
Oct 12, 2022	48.53	49.99	48.16	49.34	1,681,077	+1.10(+2.28%)
Oct 11, 2022	49.89	49.98	45.45	48.24	1,611,578	-2.09(-4.15%)
Oct 10, 2022	53.90	53.95	49.99	50.33	917,539	-3.58(-6.64%)
Oct 07, 2022	55.00	55.31	53.23	53.91	437,237	-2.49(-4.41%)
Oct 06, 2022	55.60	57.03	55.60	56.40	590,908	+0.32(+0.57%)
Oct 05, 2022	54.42	56.44	54.42	56.08	891,494	+0.73(+1.32%)
Oct 04, 2022	52.49	55.45	52.13	55.35	1,274,254	+4.34(+8.51%)

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.