Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	61.42	61.61	61.11	61.40	2,422,035	-0.38(-0.61%)
Dec 29, 2022	61.36	61.91	61.08	61.78	1,847,109	+0.72(+1.18%)
Dec 28, 2022	61.63	61.79	61.03	61.06	2,846,546	-0.43(-0.69%)
Dec 27, 2022	61.55	61.60	61.15	61.49	2,399,605	+0.17(+0.27%)
Dec 23, 2022	60.57	61.36	60.30	61.32	2,414,417	+0.74(+1.22%)
Dec 22, 2022	61.31	61.43	59.74	60.59	3,827,123	-0.90(-1.47%)
Dec 21, 2022	61.63	62.03	61.40	61.49	3,468,340	+0.51(+0.84%)
Dec 20, 2022	60.06	61.40	59.51	60.97	4,340,271	+1.29(+2.16%)
Dec 19, 2022	60.76	61.26	59.50	59.68	6,959,731	-1.07(-1.76%)
Dec 16, 2022	59.90	60.93	59.60	60.75	13,470,075	+0.35(+0.58%)
Dec 15, 2022	59.98	60.57	59.67	60.40	8,251,980	-0.44(-0.72%)
Dec 14, 2022	61.58	62.23	60.55	60.84	6,229,370	-0.56(-0.92%)
Dec 13, 2022	62.42	62.60	61.13	61.40	5,728,542	+0.05(+0.08%)
Dec 12, 2022	60.53	61.44	60.18	61.35	4,954,207	+0.97(+1.60%)
Dec 09, 2022	59.93	60.80	59.48	60.39	5,446,213	+0.24(+0.40%)
Dec 08, 2022	60.33	60.38	59.65	60.14	6,173,567	+0.22(+0.37%)
Dec 07, 2022	59.40	60.61	59.06	59.92	5,862,073	+0.33(+0.55%)
Dec 06, 2022	59.52	59.65	58.98	59.59	3,743,252	+0.15(+0.26%)
Dec 05, 2022	60.21	60.51	59.04	59.44	5,236,257	-1.18(-1.94%)
Dec 02, 2022	60.43	60.91	60.25	60.62	4,577,494	-0.34(-0.55%)
Dec 01, 2022	61.24	61.28	60.43	60.96	6,554,582	-0.01(-0.02%)
Nov 30, 2022	58.95	61.07	58.65	60.97	11,089,382	+1.61(+2.72%)
Nov 29, 2022	58.87	59.64	58.58	59.35	3,650,859	+0.68(+1.15%)
Nov 28, 2022	58.48	59.17	58.48	58.68	3,920,693	-0.33(-0.56%)
Nov 25, 2022	59.28	59.34	58.90	59.01	2,236,430	+0.12(+0.20%)
Nov 23, 2022	58.53	59.26	58.53	58.89	2,445,451	+0.08(+0.13%)
Nov 22, 2022	58.39	58.87	58.32	58.81	3,259,988	+0.74(+1.28%)
Nov 21, 2022	57.71	58.31	57.25	58.07	3,469,672	+0.28(+0.48%)
Nov 18, 2022	58.24	58.56	57.47	57.79	3,500,520	+0.37(+0.64%)
Nov 17, 2022	56.99	57.63	56.77	57.42	6,114,787	-0.42(-0.72%)
Nov 16, 2022	58.40	58.77	57.80	57.84	4,742,288	-0.65(-1.11%)
Nov 15, 2022	59.02	59.73	58.20	58.48	6,327,503	+0.29(+0.50%)
Nov 14, 2022	58.31	59.03	58.13	58.19	4,854,660	-0.14(-0.25%)
Nov 11, 2022	58.84	59.08	57.99	58.34	6,554,867	-0.19(-0.33%)
Nov 10, 2022	58.11	58.85	57.58	58.53	5,149,270	+2.06(+3.64%)
Nov 09, 2022	56.74	57.40	56.41	56.47	3,984,752	-0.65(-1.13%)
Nov 08, 2022	57.00	57.82	56.40	57.12	4,669,721	-0.04(-0.07%)
Nov 07, 2022	56.45	57.30	56.04	57.16	3,768,798	+1.21(+2.16%)
Nov 04, 2022	56.41	56.59	55.11	55.95	3,564,638	+0.30(+0.54%)
Nov 03, 2022	54.36	56.17	54.20	55.65	5,800,325	+0.32(+0.58%)
Nov 02, 2022	55.33			55.33	6,843,747	+0.20(+0.37%)
Nov 01, 2022	55.45	56.16	55.09	55.13	7,085,147	+0.07(+0.12%)
Oct 31, 2022	54.74	55.40	54.56	55.06	5,846,558	+0.19(+0.35%)
Oct 28, 2022	53.05	54.97	52.83	54.87	4,926,100	+2.11(+3.99%)
Oct 27, 2022	52.90	53.89	52.70	52.76	3,698,914	+0.39(+0.74%)
Oct 26, 2022	52.83	53.11	52.24	52.38	3,495,881	-0.07(-0.13%)
Oct 25, 2022	51.90	52.76	51.65	52.45	4,036,150	-0.06(-0.11%)
Oct 24, 2022	51.74	52.71	51.69	52.50	3,439,656	+1.06(+2.07%)
Oct 21, 2022	50.01	51.49	49.91	51.44	4,222,048	+1.35(+2.70%)
Oct 20, 2022	50.38	51.17	49.80	50.09	4,631,023	-0.87(-1.71%)
Oct 19, 2022	50.56	51.61	50.54	50.96	3,727,344	+0.14(+0.29%)
Oct 18, 2022	51.19	51.51	50.24	50.81	5,539,006	+0.84(+1.68%)
Oct 17, 2022	50.17	50.69	49.85	49.97	4,294,028	+0.99(+2.01%)
Oct 14, 2022	49.42	50.30	48.72	48.99	6,175,482	-0.22(-0.45%)
Oct 13, 2022	46.66	49.76	46.40	49.21	5,350,387	+1.91(+4.04%)
Oct 12, 2022	47.34	48.07	46.90	47.30	4,002,127	+0.88(+1.89%)
Oct 11, 2022	46.60	47.54	46.25	46.42	4,965,639	-0.38(-0.81%)
Oct 10, 2022	48.12	48.37	46.58	46.79	7,348,669	-1.23(-2.55%)
Oct 07, 2022	48.53	48.86	47.74	48.02	4,241,168	-1.01(-2.07%)
Oct 06, 2022	49.13	49.56	48.87	49.04	3,231,424	-0.52(-1.05%)
Oct 05, 2022	49.07	49.90	49.02	49.56	4,182,868	-0.40(-0.79%)
Oct 04, 2022	48.31	49.98	48.29	49.95	4,269,542	+2.44(+5.14%)

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.