Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	51.45	52.17	51.13	52.05	777,600	+0.41(+0.80%)
Dec 29, 2022	51.58	52.11	51.41	51.64	579,438	+0.31(+0.60%)
Dec 28, 2022	52.00	52.32	51.26	51.33	552,894	-0.57(-1.10%)
Dec 27, 2022	51.49	52.29	51.45	51.91	373,735	+0.36(+0.71%)
Dec 23, 2022	51.01	51.58	50.78	51.54	540,611	+0.40(+0.79%)
Dec 22, 2022	51.94	52.03	50.30	51.14	609,428	-0.91(-1.74%)
Dec 21, 2022	51.21	52.04	51.15	52.04	816,725	+1.57(+3.11%)
Dec 20, 2022	50.47	51.29	50.34	50.48	882,515	+0.10(+0.20%)
Dec 19, 2022	50.44	50.78	50.04	50.38	723,420	-0.05(-0.10%)
Dec 16, 2022	49.53	50.63	49.11	50.43	2,046,722	+0.46(+0.93%)
Dec 15, 2022	50.55	50.75	49.60	49.96	628,322	-1.12(-2.20%)
Dec 14, 2022	50.61	51.65	50.61	51.09	667,423	+0.33(+0.64%)
Dec 13, 2022	51.57	51.57	50.44	50.76	778,069	+0.11(+0.21%)
Dec 12, 2022	50.04	50.66	49.66	50.65	630,041	+0.62(+1.24%)
Dec 09, 2022	50.72	50.88	49.76	50.03	642,427	-0.56(-1.11%)
Dec 08, 2022	51.32	51.70	50.34	50.59	1,477,431	-0.46(-0.91%)
Dec 07, 2022	51.71	52.26	51.05	51.06	833,422	-0.91(-1.76%)
Dec 06, 2022	52.38	52.48	51.54	51.97	1,383,554	-0.46(-0.88%)
Dec 05, 2022	52.21	52.56	51.89	52.43	1,708,531	-0.07(-0.13%)
Dec 02, 2022	50.82	53.07	50.59	52.50	1,089,050	+1.51(+2.97%)
Dec 01, 2022	50.98	51.18	50.35	50.99	742,750	+0.17(+0.33%)
Nov 30, 2022	49.72	50.99	49.68	50.82	1,097,768	+0.91(+1.83%)
Nov 29, 2022	50.62	50.90	49.73	49.91	821,619	-0.82(-1.61%)
Nov 28, 2022	51.18	51.60	50.46	50.72	697,938	-0.91(-1.77%)
Nov 25, 2022	51.12	52.00	51.06	51.64	329,050	+0.61(+1.20%)
Nov 23, 2022	50.22	51.39	50.22	51.03	690,325	+0.53(+1.05%)
Nov 22, 2022	50.14	50.80	49.72	50.50	1,520,739	+0.69(+1.38%)
Nov 21, 2022	49.99	50.69	49.80	49.81	1,365,060	-0.17(-0.33%)
Nov 18, 2022	49.44	50.12	49.37	49.98	647,422	+1.08(+2.21%)
Nov 17, 2022	48.40	48.89	47.97	48.89	728,589	-0.17(-0.34%)
Nov 16, 2022	48.38	49.30	47.91	49.06	666,930	+0.70(+1.44%)
Nov 15, 2022	48.58	49.11	47.84	48.36	1,471,665	+0.19(+0.39%)
Nov 14, 2022	48.52	49.67	48.13	48.18	876,249	-0.33(-0.69%)
Nov 11, 2022	50.03	50.36	47.81	48.51	1,655,498	-1.44(-2.88%)
Nov 10, 2022	50.56	50.91	49.60	49.95	1,225,352	+0.86(+1.74%)
Nov 09, 2022	49.52	50.00	48.83	49.09	683,238	-0.95(-1.91%)
Nov 08, 2022	49.96	50.57	49.59	50.04	491,907	+0.08(+0.16%)
Nov 07, 2022	49.59	50.06	49.25	49.97	818,796	+0.63(+1.28%)
Nov 04, 2022	48.97	49.70	48.49	49.34	1,075,084	+0.95(+1.97%)
Nov 03, 2022	47.57	48.74	47.35	48.38	738,968	+0.17(+0.35%)
Nov 02, 2022	48.41	49.66	48.16	48.21	1,098,385	-0.45(-0.93%)
Nov 01, 2022	49.31	49.67	48.58	48.67	1,205,830	-0.29(-0.58%)
Oct 31, 2022	47.86	49.04	47.60	48.95	1,431,328	+0.77(+1.59%)
Oct 28, 2022	47.23	49.57	46.63	48.19	2,722,630	+2.84(+6.27%)
Oct 27, 2022	45.77	46.93	45.19	45.34	1,417,051	-0.41(-0.90%)
Oct 26, 2022	47.97	47.97	44.60	45.76	3,397,866	-2.46(-5.10%)
Oct 25, 2022	47.39	48.60	47.22	48.21	1,730,858	+0.49(+1.03%)
Oct 24, 2022	47.70	48.22	47.43	47.72	1,402,094	+0.36(+0.77%)
Oct 21, 2022	46.10	47.67	45.74	47.36	1,400,225	+1.27(+2.75%)
Oct 20, 2022	46.32	46.87	45.88	46.09	1,486,556	-0.07(-0.15%)
Oct 19, 2022	46.04	46.55	45.78	46.16	713,687	-0.28(-0.59%)
Oct 18, 2022	46.28	47.01	46.26	46.43	898,348	+0.98(+2.16%)
Oct 17, 2022	44.89	45.93	44.89	45.45	824,209	+1.22(+2.76%)
Oct 14, 2022	45.93	46.05	44.11	44.23	1,044,209	-1.38(-3.02%)
Oct 13, 2022	43.25	45.83	43.03	45.61	1,587,218	+1.41(+3.18%)
Oct 12, 2022	45.44	45.67	44.02	44.20	1,118,213	-1.15(-2.54%)
Oct 11, 2022	44.84	46.06	44.84	45.35	1,093,152	+0.29(+0.63%)
Oct 10, 2022	45.50	46.05	45.05	45.07	903,463	-0.36(-0.80%)
Oct 07, 2022	45.86	46.10	45.03	45.43	1,243,340	-0.67(-1.45%)
Oct 06, 2022	46.42	46.82	46.00	46.10	999,486	-0.62(-1.33%)
Oct 05, 2022	46.34	47.26	46.25	46.72	1,183,929	-0.08(-0.17%)
Oct 04, 2022	45.16	46.99	45.16	46.80	1,810,951	+2.24(+5.03%)

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.