Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	71.92	71.92	69.22	69.84	1,598,384	-1.01(-1.43%)
Dec 29, 2022	71.87	73.75	69.72	70.86	2,800,645	-6.16(-8.00%)
Dec 28, 2022	78.72	80.26	74.41	77.02	3,566,061	-2.76(-3.47%)
Dec 27, 2022	74.68	80.13	73.53	79.79	3,213,547	+7.97(+11.09%)
Dec 23, 2022	69.59	72.67	68.48	71.82	2,735,316	+1.53(+2.18%)
Dec 22, 2022	65.31	71.65	64.95	70.29	2,674,123	+5.73(+8.88%)
Dec 21, 2022	63.69	65.23	62.77	64.56	1,969,836	+0.15(+0.24%)
Dec 20, 2022	61.12	64.41	60.11	64.40	2,064,105	+4.85(+8.15%)
Dec 19, 2022	57.91	61.13	57.45	59.55	1,700,485	+0.14(+0.23%)
Dec 16, 2022	56.00	59.47	55.59	59.41	1,216,392	+2.87(+5.08%)
Dec 15, 2022	58.30	58.39	55.56	56.54	1,705,089	-0.52(-0.90%)
Dec 14, 2022	56.10	57.52	55.40	57.06	1,575,850	+1.31(+2.34%)
Dec 13, 2022	51.16	56.86	51.09	55.75	2,141,109	+2.47(+4.64%)
Dec 12, 2022	51.12	53.46	50.74	53.28	1,442,463	+3.02(+6.00%)
Dec 09, 2022	51.83	51.89	49.19	50.26	1,547,382	-1.68(-3.24%)
Dec 08, 2022	52.32	53.21	51.39	51.95	1,475,420	+0.20(+0.38%)
Dec 07, 2022	51.41	52.24	50.27	51.75	1,506,760	+1.61(+3.20%)
Dec 06, 2022	49.68	51.30	49.09	50.14	1,060,471	+0.78(+1.58%)
Dec 05, 2022	47.77	49.83	47.31	49.36	771,884	+2.90(+6.25%)
Dec 02, 2022	47.19	47.30	46.11	46.46	731,063	+0.00(+0.00%)
Dec 01, 2022	45.91	47.14	45.43	46.46	820,184	-0.21(-0.46%)
Nov 30, 2022	49.81	50.33	46.45	46.67	1,114,536	-3.63(-7.22%)
Nov 29, 2022	49.17	50.84	48.82	50.30	632,655	+0.63(+1.26%)
Nov 28, 2022	50.55	50.79	48.17	49.68	1,273,910	-0.31(-0.62%)
Nov 25, 2022	49.09	50.30	49.09	49.99	700,539	+0.38(+0.76%)
Nov 23, 2022	52.58	52.98	49.48	49.61	1,355,823	-4.21(-7.82%)
Nov 22, 2022	54.18	54.99	53.50	53.82	1,079,250	-0.65(-1.20%)
Nov 21, 2022	52.21	54.54	51.94	54.47	1,035,513	+3.51(+6.90%)
Nov 18, 2022	49.59	51.95	49.59	50.96	1,013,545	+0.74(+1.47%)
Nov 17, 2022	49.99	50.73	49.38	50.22	1,228,568	+1.06(+2.15%)
Nov 16, 2022	48.01	49.46	47.80	49.16	938,203	+1.90(+4.02%)
Nov 15, 2022	46.93	47.90	45.69	47.26	947,877	-0.88(-1.82%)
Nov 14, 2022	47.70	49.27	47.05	48.14	1,282,695	+1.18(+2.51%)
Nov 11, 2022	49.54	50.36	46.85	46.96	2,155,937	-1.38(-2.86%)
Nov 10, 2022	48.58	51.42	48.23	48.35	1,989,450	-3.81(-7.30%)
Nov 09, 2022	48.86	52.24	47.52	52.15	1,672,900	+3.49(+7.17%)
Nov 08, 2022	48.05	49.74	47.75	48.66	1,657,932	+1.42(+3.00%)
Nov 07, 2022	44.73	47.35	44.71	47.25	1,869,782	+2.24(+4.98%)
Nov 04, 2022	41.94	45.87	41.72	45.00	1,633,804	+1.64(+3.78%)
Nov 03, 2022	44.23	44.45	42.26	43.36	1,232,560	-0.15(-0.34%)
Nov 02, 2022	41.48	43.51	41.18	43.51	990,926	+2.37(+5.76%)
Nov 01, 2022	39.97	41.18	39.42	41.14	834,832	-0.03(-0.06%)
Oct 31, 2022	41.41	42.17	40.78	41.16	854,035	+0.17(+0.42%)
Oct 28, 2022	41.64	43.22	40.94	40.99	1,215,508	-0.62(-1.49%)
Oct 27, 2022	40.75	42.05	40.02	41.61	1,249,488	-0.11(-0.27%)
Oct 26, 2022	42.74	42.92	40.62	41.72	1,393,591	-0.46(-1.08%)
Oct 25, 2022	44.71	44.71	41.72	42.18	1,497,548	-2.28(-5.12%)
Oct 24, 2022	45.57	47.07	44.02	44.45	1,477,048	+0.63(+1.43%)
Oct 21, 2022	45.61	46.11	43.77	43.83	1,467,658	-1.59(-3.50%)
Oct 20, 2022	45.21	46.40	43.79	45.42	2,400,553	+2.84(+6.68%)
Oct 19, 2022	42.99	43.38	42.40	42.57	1,152,302	-0.30(-0.70%)
Oct 18, 2022	41.11	43.46	41.03	42.87	901,475	-0.16(-0.38%)
Oct 17, 2022	45.15	45.28	42.50	43.04	1,590,372	-3.25(-7.02%)
Oct 14, 2022	42.62	46.46	42.19	46.28	1,348,391	+3.20(+7.44%)
Oct 13, 2022	45.67	46.13	42.81	43.08	1,643,393	-0.86(-1.96%)
Oct 12, 2022	44.28	45.12	43.56	43.94	1,300,657	-0.19(-0.43%)
Oct 11, 2022	43.24	44.38	42.35	44.13	1,097,689	+1.25(+2.93%)
Oct 10, 2022	42.65	43.72	42.09	42.87	1,760,303	+0.07(+0.16%)
Oct 07, 2022	40.98	43.02	40.92	42.80	1,263,782	+2.48(+6.16%)
Oct 06, 2022	40.02	40.73	39.23	40.32	1,199,212	+0.40(+1.01%)
Oct 05, 2022	39.20	41.01	38.95	39.92	1,823,835	+1.42(+3.68%)
Oct 04, 2022	38.31	39.71	37.31	38.50	4,076,607	-1.10(-2.78%)

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.