Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	60.27	60.62	59.96	60.41	2,090,039	-0.23(-0.38%)
Dec 29, 2022	59.26	60.99	59.26	60.64	1,387,766	+1.32(+2.23%)
Dec 28, 2022	60.71	60.77	59.14	59.32	1,412,411	-1.45(-2.39%)
Dec 27, 2022	60.48	61.00	60.16	60.77	1,695,300	+0.49(+0.81%)
Dec 23, 2022	59.18	60.30	59.11	60.28	1,544,042	+1.33(+2.26%)
Dec 22, 2022	59.44	59.57	57.63	58.95	2,146,466	-0.83(-1.38%)
Dec 21, 2022	59.22	60.07	58.89	59.78	2,283,030	+1.39(+2.38%)
Dec 20, 2022	58.20	58.71	57.88	58.39	3,210,497	+0.12(+0.21%)
Dec 19, 2022	59.54	59.86	57.95	58.27	2,302,291	-1.03(-1.74%)
Dec 16, 2022	58.64	59.60	58.09	59.30	6,377,187	-0.17(-0.29%)
Dec 15, 2022	60.60	60.60	59.03	59.47	2,367,450	-1.76(-2.87%)
Dec 14, 2022	61.68	62.08	60.94	61.23	2,621,422	-0.34(-0.55%)
Dec 13, 2022	61.79	62.32	60.82	61.57	3,255,696	+0.93(+1.53%)
Dec 12, 2022	58.77	60.67	58.67	60.64	2,992,822	+2.21(+3.78%)
Dec 09, 2022	58.59	59.60	58.39	58.43	2,240,900	-0.52(-0.89%)
Dec 08, 2022	59.55	59.82	58.41	58.96	2,607,344	+0.25(+0.42%)
Dec 07, 2022	58.45	59.31	58.21	58.71	1,950,183	+0.23(+0.39%)
Dec 06, 2022	59.94	60.55	57.99	58.48	2,436,228	-1.57(-2.62%)
Dec 05, 2022	62.03	62.14	59.63	60.05	2,459,530	-1.74(-2.81%)
Dec 02, 2022	61.17	62.12	60.96	61.79	2,048,806	+0.00(+0.00%)
Dec 01, 2022	61.97	62.68	61.56	61.79	3,072,183	+0.26(+0.42%)
Nov 30, 2022	60.07	62.07	59.63	61.53	7,405,759	+1.85(+3.10%)
Nov 29, 2022	59.12	59.88	58.92	59.69	2,347,442	+1.09(+1.87%)
Nov 28, 2022	58.96	59.57	58.55	58.59	1,827,512	-1.56(-2.60%)
Nov 25, 2022	60.46	60.79	60.05	60.15	823,528	-0.18(-0.30%)
Nov 23, 2022	59.55	60.60	59.33	60.34	1,694,866	+0.18(+0.31%)
Nov 22, 2022	59.01	60.34	58.77	60.15	4,481,423	+2.04(+3.51%)
Nov 21, 2022	58.60	58.67	56.65	58.11	2,821,518	-1.17(-1.97%)
Nov 18, 2022	58.12	59.32	57.70	59.28	3,317,829	+0.80(+1.37%)
Nov 17, 2022	58.58	58.66	57.47	58.48	2,025,008	-1.02(-1.72%)
Nov 16, 2022	59.53	59.97	58.99	59.50	1,725,179	-0.50(-0.83%)
Nov 15, 2022	59.62	60.59	59.20	60.00	2,463,331	+0.80(+1.35%)
Nov 14, 2022	59.65	60.50	59.14	59.20	2,603,094	-0.25(-0.42%)
Nov 11, 2022	58.94	59.76	58.50	59.45	2,931,707	+1.15(+1.97%)
Nov 10, 2022	57.47	58.34	57.02	58.30	2,856,303	+2.34(+4.17%)
Nov 09, 2022	57.26	57.33	55.86	55.96	3,262,921	-1.66(-2.87%)
Nov 08, 2022	56.95	57.84	56.45	57.62	2,273,300	+0.74(+1.29%)
Nov 07, 2022	56.26	56.90	55.57	56.88	2,315,915	+1.03(+1.84%)
Nov 04, 2022	55.51	56.14	54.30	55.85	3,237,415	+1.32(+2.43%)
Nov 03, 2022	53.99	54.91	53.18	54.53	2,283,866	+0.22(+0.41%)
Nov 02, 2022	55.40	56.27	54.18	54.31	3,978,653	-0.92(-1.66%)
Nov 01, 2022	55.17	55.60	54.89	55.23	2,724,473	+0.68(+1.25%)
Oct 31, 2022	53.85	54.84	53.62	54.55	2,698,203	+0.49(+0.91%)
Oct 28, 2022	53.83	54.10	52.65	54.05	2,810,758	+0.74(+1.39%)
Oct 27, 2022	53.78	53.97	53.14	53.31	2,712,177	+0.42(+0.79%)
Oct 26, 2022	52.40	53.28	52.25	52.89	2,942,521	+0.77(+1.48%)
Oct 25, 2022	50.82	52.17	50.58	52.13	2,133,207	+1.16(+2.27%)
Oct 24, 2022	51.55	51.59	50.63	50.97	2,462,067	-0.26(-0.51%)
Oct 21, 2022	50.17	51.35	49.55	51.23	2,593,369	+1.38(+2.78%)
Oct 20, 2022	49.89	50.60	49.32	49.84	2,980,287	-0.06(-0.13%)
Oct 19, 2022	50.20	50.75	49.73	49.91	3,246,351	-0.48(-0.95%)
Oct 18, 2022	50.30	51.03	49.67	50.39	2,458,054	+0.79(+1.59%)
Oct 17, 2022	49.54	50.18	49.41	49.60	2,846,338	+0.66(+1.35%)
Oct 14, 2022	50.15	50.76	48.64	48.94	2,995,463	-1.46(-2.89%)
Oct 13, 2022	47.86	50.60	47.63	50.40	2,478,972	+2.01(+4.15%)
Oct 12, 2022	48.04	48.65	47.49	48.39	1,859,781	-0.12(-0.24%)
Oct 11, 2022	47.66	49.26	47.62	48.50	2,605,323	+0.27(+0.56%)
Oct 10, 2022	49.27	50.22	48.13	48.23	2,123,728	-1.12(-2.27%)
Oct 07, 2022	50.26	50.36	48.83	49.36	3,972,823	-1.00(-1.98%)
Oct 06, 2022	50.67	51.85	50.13	50.35	2,481,209	-0.81(-1.57%)
Oct 05, 2022	50.51	51.55	49.83	51.16	2,615,620	+0.18(+0.36%)
Oct 04, 2022	49.39	51.03	49.18	50.98	3,047,813	+2.51(+5.17%)

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.