Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	58.26	58.71	58.01	58.68	2,243,282	+0.04(+0.07%)
Dec 29, 2022	58.67	59.02	58.58	58.64	1,434,437	+0.37(+0.63%)
Dec 28, 2022	58.46	59.00	58.12	58.27	2,016,153	+0.07(+0.12%)
Dec 27, 2022	58.08	58.41	57.63	58.20	1,574,550	-0.01(-0.02%)
Dec 23, 2022	57.47	58.38	57.17	58.21	1,920,143	+0.86(+1.50%)
Dec 22, 2022	58.75	58.91	55.97	57.35	3,920,178	-1.59(-2.70%)
Dec 21, 2022	58.56	59.16	58.46	58.94	2,285,158	+1.03(+1.78%)
Dec 20, 2022	57.55	58.23	57.11	57.91	1,977,886	+0.26(+0.45%)
Dec 19, 2022	57.13	58.13	57.10	57.65	2,337,031	+0.74(+1.30%)
Dec 16, 2022	56.52	57.31	56.10	56.91	2,895,458	-0.11(-0.19%)
Dec 15, 2022	58.30	58.57	56.37	57.02	3,166,695	-1.92(-3.26%)
Dec 14, 2022	58.02	59.07	57.63	58.94	2,563,176	+1.02(+1.76%)
Dec 13, 2022	58.33	58.41	56.88	57.92	2,114,754	+1.25(+2.21%)
Dec 12, 2022	56.58	57.01	56.42	56.67	2,460,934	+0.14(+0.25%)
Dec 09, 2022	57.04	57.26	56.45	56.53	3,097,792	-0.66(-1.15%)
Dec 08, 2022	56.62	57.37	56.35	57.19	824,753	+0.53(+0.94%)
Dec 07, 2022	56.88	57.09	56.38	56.66	1,187,542	-0.43(-0.75%)
Dec 06, 2022	58.10	58.31	56.77	57.09	1,607,829	-0.76(-1.31%)
Dec 05, 2022	58.01	58.47	57.29	57.85	1,386,677	-0.58(-0.99%)
Dec 02, 2022	57.20	58.47	57.20	58.43	1,542,032	+0.57(+0.99%)
Dec 01, 2022	57.44	57.90	56.82	57.86	1,434,448	+0.50(+0.87%)
Nov 30, 2022	56.26	57.57	55.79	57.36	1,880,684	+1.06(+1.88%)
Nov 29, 2022	56.01	56.40	55.71	56.30	1,623,316	+0.43(+0.77%)
Nov 28, 2022	56.31	56.68	55.63	55.87	2,721,407	-1.06(-1.86%)
Nov 25, 2022	56.72	57.08	56.70	56.93	446,687	-0.12(-0.21%)
Nov 23, 2022	56.38	57.11	56.27	57.05	1,556,372	+0.60(+1.06%)
Nov 22, 2022	55.67	56.51	55.67	56.45	1,330,235	+0.99(+1.79%)
Nov 21, 2022	54.61	55.54	54.61	55.46	1,395,073	+0.70(+1.28%)
Nov 18, 2022	54.72	54.78	54.15	54.76	1,243,596	+0.32(+0.59%)
Nov 17, 2022	53.47	54.51	53.47	54.44	1,372,191	+0.28(+0.52%)
Nov 16, 2022	53.83	54.22	53.66	54.16	1,909,258	+0.64(+1.20%)
Nov 15, 2022	54.47	54.49	52.69	53.52	3,319,445	-0.26(-0.48%)
Nov 14, 2022	53.78	54.53	53.71	53.78	1,451,983	-0.01(-0.02%)
Nov 11, 2022	53.23	53.84	53.06	53.79	1,532,676	+0.30(+0.56%)
Nov 10, 2022	53.55	54.04	53.29	53.49	2,657,045	+1.43(+2.75%)
Nov 09, 2022	52.84	52.84	51.84	52.06	1,707,395	-0.81(-1.53%)
Nov 08, 2022	53.88	53.89	52.59	52.87	1,943,438	-0.79(-1.47%)
Nov 07, 2022	53.58	53.89	53.24	53.66	1,007,910	+0.26(+0.49%)
Nov 04, 2022	53.51	54.09	52.75	53.40	1,327,140	+0.36(+0.68%)
Nov 03, 2022	52.06	53.21	51.78	53.04	1,307,736	+0.56(+1.07%)
Nov 02, 2022	52.91		52.31	52.48	1,841,467	-0.69(-1.30%)
Nov 01, 2022	53.44	53.44	52.74	53.17	1,111,093	+0.29(+0.55%)
Oct 31, 2022	52.28	52.93	52.26	52.88	2,217,654	+0.42(+0.80%)
Oct 28, 2022	51.87	52.69	51.82	52.46	2,938,880	+0.61(+1.18%)
Oct 27, 2022	51.50	51.98	51.34	51.85	1,007,972	+0.52(+1.01%)
Oct 26, 2022	50.55	51.45	50.52	51.33	2,236,056	+0.57(+1.12%)
Oct 25, 2022	49.74	50.80	49.68	50.76	1,427,699	+1.00(+2.01%)
Oct 24, 2022	49.61	49.84	49.03	49.76	1,626,790	+0.44(+0.89%)
Oct 21, 2022	49.44	49.90	49.27	49.32	1,477,970	+0.08(+0.16%)
Oct 20, 2022	49.15	49.77	48.91	49.24	1,837,073	+0.28(+0.57%)
Oct 19, 2022	48.99	49.30	48.56	48.96	1,598,637	-0.18(-0.37%)
Oct 18, 2022	49.17	49.27	48.52	49.14	1,569,499	+0.49(+1.01%)
Oct 17, 2022	48.77	49.17	48.60	48.65	1,834,800	+0.62(+1.29%)
Oct 14, 2022	49.07	49.22	47.57	48.03	3,145,149	-0.56(-1.15%)
Oct 13, 2022	47.54	48.80	47.47	48.59	2,447,342	+0.71(+1.48%)
Oct 12, 2022	47.80	48.16	47.62	47.88	1,453,833	+0.25(+0.52%)
Oct 11, 2022	47.92	48.45	47.34	47.63	1,756,873	-0.41(-0.85%)
Oct 10, 2022	48.51	48.52	47.44	48.04	2,204,072	-0.59(-1.21%)
Oct 07, 2022	49.31	49.41	48.43	48.63	2,155,320	-0.99(-2.00%)
Oct 06, 2022	50.52	50.71	49.52	49.62	1,760,526	-0.79(-1.57%)
Oct 05, 2022	50.14	50.57	49.57	50.41	1,282,903	-0.10(-0.20%)
Oct 04, 2022	50.60	50.80	50.20	50.51	3,004,136	+0.89(+1.79%)

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.