Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	48.59	50.77	48.37	50.42	363,770	+1.25(+2.54%)
Dec 29, 2022	47.49	49.33	47.03	49.17	439,964	+2.27(+4.84%)
Dec 28, 2022	47.22	47.28	46.14	46.90	539,311	-0.15(-0.32%)
Dec 27, 2022	48.28	48.28	46.77	47.05	385,881	-1.39(-2.87%)
Dec 23, 2022	48.27	48.91	47.72	48.44	364,550	+0.08(+0.17%)
Dec 22, 2022	48.45	48.60	47.32	48.36	460,813	-0.71(-1.45%)
Dec 21, 2022	48.77	50.00	48.39	49.07	521,777	+0.93(+1.93%)
Dec 20, 2022	46.85	48.52	46.11	48.14	596,462	+1.14(+2.43%)
Dec 19, 2022	48.45	48.45	46.42	47.00	652,290	-1.74(-3.57%)
Dec 16, 2022	47.61	49.11	47.08	48.74	2,328,981	+0.30(+0.62%)
Dec 15, 2022	48.40	49.36	47.58	48.44	520,682	-0.81(-1.64%)
Dec 14, 2022	49.52	51.07	48.73	49.25	434,853	-0.77(-1.54%)
Dec 13, 2022	51.43	52.81	49.02	50.02	773,962	+0.95(+1.94%)
Dec 12, 2022	47.98	49.83	47.32	49.07	820,880	+1.53(+3.22%)
Dec 09, 2022	47.70	48.37	47.03	47.54	513,954	-0.58(-1.21%)
Dec 08, 2022	48.44	49.68	47.55	48.12	713,477	-0.02(-0.04%)
Dec 07, 2022	47.32	48.60	46.20	48.14	757,847	+0.84(+1.78%)
Dec 06, 2022	49.08	49.08	46.72	47.30	516,221	-2.15(-4.35%)
Dec 05, 2022	50.53	50.57	48.10	49.45	1,036,056	-1.39(-2.73%)
Dec 02, 2022	50.89	52.65	50.05	50.84	703,772	-0.12(-0.24%)
Dec 01, 2022	51.41	52.01	49.86	50.96	561,491	-0.65(-1.26%)
Nov 30, 2022	48.12	51.87	46.74	51.61	986,689	+3.55(+7.39%)
Nov 29, 2022	48.58	49.90	47.72	48.06	792,514	-0.57(-1.17%)
Nov 28, 2022	51.46	51.92	48.43	48.63	797,642	-3.42(-6.57%)
Nov 25, 2022	51.08	52.44	51.00	52.05	139,024	+1.00(+1.96%)
Nov 23, 2022	52.52	53.73	50.79	51.05	442,865	-1.23(-2.35%)
Nov 22, 2022	52.20	52.47	50.77	52.28	366,397	+0.08(+0.15%)
Nov 21, 2022	52.09	52.88	51.35	52.20	459,012	-0.44(-0.84%)
Nov 18, 2022	54.09	54.20	52.50	52.64	407,128	-0.49(-0.92%)
Nov 17, 2022	53.20	53.78	51.80	53.13	509,414	-0.98(-1.81%)
Nov 16, 2022	55.66	55.86	54.02	54.11	642,957	-1.74(-3.12%)
Nov 15, 2022	52.17	56.28	51.55	55.85	896,528	+5.00(+9.83%)
Nov 14, 2022	52.43	52.99	50.30	50.85	720,123	-1.76(-3.35%)
Nov 11, 2022	50.34	53.19	50.01	52.61	979,384	+2.11(+4.18%)
Nov 10, 2022	48.61	50.52	48.10	50.50	924,694	+4.26(+9.21%)
Nov 09, 2022	48.20	48.68	46.19	46.24	842,747	-2.13(-4.40%)
Nov 08, 2022	49.05	50.34	47.34	48.37	1,219,181	-0.61(-1.25%)
Nov 07, 2022	52.25	52.85	48.51	48.98	1,301,305	-2.79(-5.39%)
Nov 04, 2022	53.97	54.40	51.31	51.77	1,043,800	-2.11(-3.92%)
Nov 03, 2022	48.86	54.71	48.52	53.88	1,950,787	+3.88(+7.76%)
Nov 02, 2022	55.86			50.00	5,958,758	-26.36(-34.52%)
Nov 01, 2022	78.80	78.80	75.78	76.36	378,641	-0.96(-1.24%)
Oct 31, 2022	77.63	78.45	76.58	77.32	538,595	-0.64(-0.82%)
Oct 28, 2022	76.31	78.23	75.09	77.96	385,478	+1.65(+2.16%)
Oct 27, 2022	78.23	78.77	76.21	76.31	289,089	-1.24(-1.60%)
Oct 26, 2022	78.30	80.37	77.50	77.55	306,892	-0.85(-1.08%)
Oct 25, 2022	75.17	78.44	75.03	78.40	414,431	+3.65(+4.88%)
Oct 24, 2022	75.13	75.23	73.84	74.75	256,396	-0.06(-0.08%)
Oct 21, 2022	74.65	75.15	72.70	74.81	264,032	-0.05(-0.07%)
Oct 20, 2022	75.50	77.19	74.51	74.86	338,080	-0.80(-1.06%)
Oct 19, 2022	78.00	78.06	75.30	75.66	268,965	-3.37(-4.26%)
Oct 18, 2022	79.69	81.76	78.43	79.03	324,813	+1.15(+1.48%)
Oct 17, 2022	74.68	78.29	74.34	77.88	421,583	+4.62(+6.31%)
Oct 14, 2022	77.01	77.64	73.22	73.26	475,570	-2.90(-3.81%)
Oct 13, 2022	73.82	76.39	72.70	76.16	1,303,469	+0.92(+1.22%)
Oct 12, 2022	78.02	78.24	75.13	75.24	534,505	-2.92(-3.74%)
Oct 11, 2022	78.84	79.90	77.20	78.16	485,257	-0.80(-1.01%)
Oct 10, 2022	81.45	81.77	78.33	78.96	563,096	-2.51(-3.08%)
Oct 07, 2022	84.81	85.75	81.39	81.47	374,807	-4.30(-5.01%)
Oct 06, 2022	86.80	87.89	85.25	85.77	256,704	-0.95(-1.10%)
Oct 05, 2022	88.01	88.45	85.73	86.72	585,111	-2.98(-3.32%)
Oct 04, 2022	91.21	91.99	89.67	89.70	414,576	-0.33(-0.37%)

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.