Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	51.35	52.05	51.27	51.90	6,664,446	+0.02(+0.05%)
Dec 29, 2022	50.94	51.97	50.79	51.87	7,129,888	+1.10(+2.17%)
Dec 28, 2022	51.40	51.51	50.35	50.77	6,246,740	-0.54(-1.05%)
Dec 27, 2022	50.79	51.46	50.73	51.31	7,165,652	+0.65(+1.28%)
Dec 23, 2022	50.61	51.03	50.14	50.66	5,317,318	+0.01(+0.02%)
Dec 22, 2022	50.90	51.23	49.72	50.65	9,787,441	-0.75(-1.46%)
Dec 21, 2022	50.19	51.77	50.15	51.40	12,190,361	+1.64(+3.30%)
Dec 20, 2022	48.34	50.05	48.22	49.75	11,251,234	+1.41(+2.91%)
Dec 19, 2022	47.85	48.53	47.82	48.35	7,102,785	+0.25(+0.53%)
Dec 16, 2022	48.18	48.53	47.50	48.09	16,072,697	-0.72(-1.47%)
Dec 15, 2022	49.59	50.30	48.62	48.81	15,690,269	-1.65(-3.27%)
Dec 14, 2022	51.02	51.62	50.38	50.46	12,418,978	-0.84(-1.64%)
Dec 13, 2022	52.35	52.55	50.71	51.30	12,471,456	-0.20(-0.40%)
Dec 12, 2022	50.58	51.54	50.16	51.51	7,526,876	+1.09(+2.16%)
Dec 09, 2022	51.76	51.87	50.35	50.42	8,957,047	-1.35(-2.61%)
Dec 08, 2022	52.99	53.35	51.18	51.77	10,400,962	-0.85(-1.61%)
Dec 07, 2022	52.61	53.28	52.50	52.61	7,848,474	-0.17(-0.33%)
Dec 06, 2022	53.61	53.91	52.29	52.79	9,492,422	+0.38(+0.73%)
Dec 05, 2022	53.13	53.26	52.38	52.40	7,615,854	-1.37(-2.56%)
Dec 02, 2022	52.35	53.82	52.25	53.78	7,238,261	+1.00(+1.90%)
Dec 01, 2022	53.36	53.61	52.53	52.78	6,848,819	-0.44(-0.83%)
Nov 30, 2022	53.01	53.45	51.49	53.22	11,723,526	+0.19(+0.36%)
Nov 29, 2022	53.08	53.18	52.59	53.02	7,252,152	+0.12(+0.22%)
Nov 28, 2022	53.98	54.20	52.71	52.91	6,920,658	-1.65(-3.03%)
Nov 25, 2022	54.29	54.71	54.07	54.56	3,059,913	+0.17(+0.31%)
Nov 23, 2022	53.87	54.45	53.82	54.39	5,905,829	+0.35(+0.65%)
Nov 22, 2022	53.42	54.21	53.23	54.04	6,840,972	+0.87(+1.64%)
Nov 21, 2022	52.68	53.23	52.45	53.17	5,281,806	+0.25(+0.48%)
Nov 18, 2022	53.54	53.95	52.52	52.91	6,598,050	+0.06(+0.11%)
Nov 17, 2022	51.84	53.09	51.51	52.86	7,516,269	+0.30(+0.58%)
Nov 16, 2022	53.75	53.81	52.40	52.55	7,678,378	-1.39(-2.57%)
Nov 15, 2022	53.57	54.24	53.37	53.94	7,964,473	+0.81(+1.53%)
Nov 14, 2022	53.22	53.91	53.03	53.13	7,957,690	-0.30(-0.56%)
Nov 11, 2022	53.10	53.72	52.71	53.43	12,571,592	+0.58(+1.09%)
Nov 10, 2022	52.76	53.03	52.09	52.85	13,873,074	+1.38(+2.68%)
Nov 09, 2022	51.51	52.48	51.31	51.47	8,012,141	-0.53(-1.01%)
Nov 08, 2022	51.87	52.44	51.16	52.00	10,117,157	+0.33(+0.65%)
Nov 07, 2022	50.21	51.90	50.18	51.66	12,939,963	+1.48(+2.95%)
Nov 04, 2022	49.51	50.24	49.17	50.18	11,633,567	+1.67(+3.43%)
Nov 03, 2022	47.58	48.76	47.40	48.52	14,037,257	+0.61(+1.27%)
Nov 02, 2022	48.34	49.31	47.84	47.91	10,298,722	-0.50(-1.04%)
Nov 01, 2022	48.63	49.58	47.94	48.41	9,231,284	+0.25(+0.51%)
Oct 31, 2022	48.15	48.81	48.00	48.16	10,653,138	-0.32(-0.66%)
Oct 28, 2022	47.47	48.51	47.40	48.49	8,704,343	+1.44(+3.07%)
Oct 27, 2022	47.23	48.05	46.98	47.04	10,170,061	+0.33(+0.72%)
Oct 26, 2022	45.37	47.43	45.37	46.71	13,067,342	+1.52(+3.37%)
Oct 25, 2022	46.42	46.58	44.00	45.19	15,534,464	-0.22(-0.49%)
Oct 24, 2022	45.19	46.00	45.04	45.41	10,988,172	+0.33(+0.74%)
Oct 21, 2022	43.33	45.12	43.17	45.08	10,419,828	+1.76(+4.07%)
Oct 20, 2022	43.80	44.33	43.23	43.31	9,672,604	-0.35(-0.79%)
Oct 19, 2022	43.50	43.94	42.92	43.66	8,462,970	-0.11(-0.24%)
Oct 18, 2022	43.45	44.04	43.28	43.76	9,868,716	+1.28(+3.02%)
Oct 17, 2022	42.68	43.45	42.36	42.48	8,305,201	+0.66(+1.57%)
Oct 14, 2022	42.28	42.57	41.59	41.83	9,167,370	-0.23(-0.54%)
Oct 13, 2022	39.42	42.31	39.11	42.05	12,899,525	+1.98(+4.94%)
Oct 12, 2022	39.42	40.49	39.03	40.07	8,654,354	+0.46(+1.16%)
Oct 11, 2022	39.92	40.40	39.05	39.62	8,555,487	-0.61(-1.51%)
Oct 10, 2022	40.27	40.62	39.65	40.22	5,801,808	+0.26(+0.65%)
Oct 07, 2022	40.61	40.72	39.68	39.96	6,900,927	-1.03(-2.51%)
Oct 06, 2022	41.31	41.77	40.72	40.99	8,005,735	-0.76(-1.81%)
Oct 05, 2022	41.28	42.22	40.88	41.75	9,388,492	-0.06(-0.15%)
Oct 04, 2022	40.16	41.87	40.15	41.81	12,522,261	+2.44(+6.19%)

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.