Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	51.52	52.18	51.21	51.74	1,380,317	-0.11(-0.21%)
Dec 29, 2022	51.07	52.41	51.07	51.84	945,643	+1.07(+2.10%)
Dec 28, 2022	51.67	51.99	50.60	50.78	910,222	-1.09(-2.09%)
Dec 27, 2022	51.62	52.22	51.38	51.86	733,372	+0.17(+0.32%)
Dec 23, 2022	50.97	51.82	50.85	51.70	829,547	+0.61(+1.20%)
Dec 22, 2022	51.05	51.33	49.84	51.08	1,286,772	-0.38(-0.73%)
Dec 21, 2022	50.83	51.74	50.21	51.46	1,783,375	+1.04(+2.06%)
Dec 20, 2022	51.34	51.60	50.33	50.42	2,410,588	-1.26(-2.44%)
Dec 19, 2022	53.68	53.74	51.60	51.69	2,927,088	-1.95(-3.64%)
Dec 16, 2022	53.55	54.08	53.23	53.64	5,732,142	-0.29(-0.53%)
Dec 15, 2022	55.72	55.84	53.74	53.93	1,440,706	-2.58(-4.56%)
Dec 14, 2022	55.39	56.99	55.39	56.50	1,833,326	+0.96(+1.72%)
Dec 13, 2022	57.23	57.97	55.37	55.55	2,091,709	-0.16(-0.28%)
Dec 12, 2022	54.03	55.71	53.58	55.70	1,856,285	+1.63(+3.01%)
Dec 09, 2022	54.19	54.52	53.91	54.08	1,526,897	-0.35(-0.63%)
Dec 08, 2022	55.45	55.70	54.15	54.42	1,530,288	-0.87(-1.57%)
Dec 07, 2022	54.49	55.49	54.32	55.29	1,659,401	+0.44(+0.81%)
Dec 06, 2022	54.80	55.22	54.03	54.85	1,500,804	+0.02(+0.04%)
Dec 05, 2022	55.53	55.80	54.46	54.83	1,443,228	-1.16(-2.08%)
Dec 02, 2022	55.07	56.67	54.78	55.99	1,454,983	+0.48(+0.87%)
Dec 01, 2022	54.49	55.77	53.73	55.51	2,010,747	+0.91(+1.66%)
Nov 30, 2022	53.71	54.78	53.17	54.60	2,839,544	+0.63(+1.17%)
Nov 29, 2022	54.04	54.61	53.38	53.97	1,030,268	+0.25(+0.46%)
Nov 28, 2022	53.27	54.95	52.98	53.72	1,803,100	-0.07(-0.13%)
Nov 25, 2022	53.26	53.88	52.96	53.79	380,635	+0.59(+1.11%)
Nov 23, 2022	52.74	53.47	52.43	53.20	986,408	+0.40(+0.76%)
Nov 22, 2022	53.54	53.98	52.35	52.80	1,802,856	-0.44(-0.83%)
Nov 21, 2022	53.81	54.37	53.11	53.24	1,799,617	-0.67(-1.24%)
Nov 18, 2022	53.45	54.04	52.61	53.91	2,119,730	+1.20(+2.28%)
Nov 17, 2022	52.42	52.84	51.14	52.71	1,581,514	-0.39(-0.74%)
Nov 16, 2022	54.96	55.10	52.79	53.10	2,683,435	-2.67(-4.79%)
Nov 15, 2022	55.02	56.54	54.73	55.77	3,683,363	+1.81(+3.36%)
Nov 14, 2022	52.94	55.20	52.76	53.96	2,951,023	+1.07(+2.03%)
Nov 11, 2022	52.84	54.67	52.33	52.89	4,915,510	+0.95(+1.82%)
Nov 10, 2022	48.27	52.02	47.96	51.94	3,822,426	+5.15(+11.01%)
Nov 09, 2022	47.57	48.86	46.67	46.79	1,308,491	-1.27(-2.64%)
Nov 08, 2022	48.99	48.99	47.39	48.06	2,105,667	-0.64(-1.31%)
Nov 07, 2022	47.66	49.09	47.32	48.70	1,579,240	+1.16(+2.45%)
Nov 04, 2022	47.40	47.78	46.66	47.54	1,090,497	+0.45(+0.96%)
Nov 03, 2022	45.92	47.59	45.39	47.09	1,591,846	+0.49(+1.06%)
Nov 02, 2022	47.77	48.91	46.59	46.59	1,813,944	-1.47(-3.05%)
Nov 01, 2022	47.60	48.23	46.95	48.06	1,602,048	+0.75(+1.58%)
Oct 31, 2022	46.71	47.52	45.97	47.31	2,254,293	+0.33(+0.71%)
Oct 28, 2022	46.47	47.80	46.32	46.98	1,598,713	+0.48(+1.04%)
Oct 27, 2022	48.16	48.45	46.24	46.49	2,073,490	-1.47(-3.06%)
Oct 26, 2022	47.58	48.58	46.20	47.96	2,526,268	+0.58(+1.23%)
Oct 25, 2022	47.73	48.25	46.99	47.38	2,789,263	-0.33(-0.70%)
Oct 24, 2022	47.12	48.23	47.02	47.72	1,392,450	+1.01(+2.17%)
Oct 21, 2022	45.50	46.75	44.96	46.70	2,961,676	+0.90(+1.96%)
Oct 20, 2022	44.95	47.77	44.95	45.80	7,194,297	-2.88(-5.91%)
Oct 19, 2022	49.25	49.58	47.95	48.68	2,282,504	-0.52(-1.06%)
Oct 18, 2022	49.87	50.32	48.68	49.20	2,010,359	+0.22(+0.44%)
Oct 17, 2022	48.37	49.44	48.27	48.99	2,341,421	+1.18(+2.47%)
Oct 14, 2022	48.33	48.61	47.50	47.80	1,974,524	-0.36(-0.76%)
Oct 13, 2022	47.41	48.72	46.41	48.17	2,480,914	+0.01(+0.02%)
Oct 12, 2022	47.64	49.00	47.17	48.16	2,482,351	+0.84(+1.77%)
Oct 11, 2022	47.07	47.88	46.84	47.32	1,879,884	-0.02(-0.04%)
Oct 10, 2022	47.84	48.30	47.31	47.34	1,811,403	-0.22(-0.46%)
Oct 07, 2022	47.79	47.87	46.93	47.56	1,455,170	-0.77(-1.59%)
Oct 06, 2022	48.83	49.53	48.22	48.33	1,329,049	-0.65(-1.33%)
Oct 05, 2022	49.54	50.04	48.78	48.98	1,746,780	-1.03(-2.07%)
Oct 04, 2022	49.81	50.47	49.42	50.01	2,686,643	+0.86(+1.74%)

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.