Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	55.89	56.67	55.77	56.57	1,374,197	+0.02(+0.03%)
Dec 29, 2022	54.49	56.67	54.36	56.55	1,729,792	+2.57(+4.76%)
Dec 28, 2022	54.67	55.13	53.77	53.98	1,152,158	-0.57(-1.04%)
Dec 27, 2022	54.02	54.74	53.47	54.54	989,913	+0.57(+1.07%)
Dec 23, 2022	53.66	54.01	53.26	53.97	1,236,374	+0.47(+0.88%)
Dec 22, 2022	53.06	53.56	51.77	53.50	2,097,717	+0.01(+0.02%)
Dec 21, 2022	51.15	53.77	51.15	53.49	2,863,498	+2.69(+5.29%)
Dec 20, 2022	51.56	51.68	50.67	50.80	2,949,873	-1.04(-2.00%)
Dec 19, 2022	53.51	53.69	51.60	51.84	2,621,573	-1.81(-3.37%)
Dec 16, 2022	54.68	54.91	53.05	53.64	3,578,715	-1.26(-2.30%)
Dec 15, 2022	54.88	55.21	54.28	54.91	1,982,564	-0.69(-1.23%)
Dec 14, 2022	56.10	56.58	54.99	55.59	1,935,302	-0.66(-1.17%)
Dec 13, 2022	57.38	58.18	55.83	56.25	2,094,035	+0.62(+1.12%)
Dec 12, 2022	55.22	55.67	54.79	55.63	1,779,158	+0.47(+0.86%)
Dec 09, 2022	55.66	56.04	55.13	55.16	1,511,175	-0.52(-0.94%)
Dec 08, 2022	56.56	57.14	55.51	55.68	1,941,256	+0.01(+0.03%)
Dec 07, 2022	56.31	57.26	55.61	55.67	1,373,982	-0.49(-0.88%)
Dec 06, 2022	58.85	58.95	55.26	56.16	2,194,124	-2.48(-4.22%)
Dec 05, 2022	58.49	59.05	58.01	58.63	1,524,527	-0.06(-0.11%)
Dec 02, 2022	58.42	59.07	58.09	58.70	1,343,130	+0.05(+0.08%)
Dec 01, 2022	58.51	59.67	58.27	58.65	2,718,024	+0.41(+0.70%)
Nov 30, 2022	57.51	58.45	55.93	58.24	3,102,296	+0.60(+1.05%)
Nov 29, 2022	57.31	58.51	57.03	57.64	1,157,921	+0.37(+0.65%)
Nov 28, 2022	56.69	57.65	56.61	57.27	1,068,837	-0.31(-0.53%)
Nov 25, 2022	57.64	58.15	57.56	57.58	549,925	-0.06(-0.10%)
Nov 23, 2022	56.83	58.34	56.81	57.63	1,129,694	+0.83(+1.47%)
Nov 22, 2022	55.19	56.85	55.06	56.80	1,383,045	+1.96(+3.57%)
Nov 21, 2022	55.06	55.51	54.40	54.84	1,363,208	-0.34(-0.62%)
Nov 18, 2022	54.89	56.18	54.89	55.18	2,062,858	+1.02(+1.88%)
Nov 17, 2022	51.66	54.18	51.52	54.16	1,968,753	+2.27(+4.38%)
Nov 16, 2022	53.91	53.97	51.13	51.89	2,614,868	-2.54(-4.67%)
Nov 15, 2022	53.77	54.69	53.74	54.43	2,267,045	+1.44(+2.71%)
Nov 14, 2022	53.88	55.18	52.98	53.00	4,937,158	-5.79(-9.86%)
Nov 11, 2022	56.31	58.91	56.11	58.79	1,466,577	+2.80(+5.00%)
Nov 10, 2022	55.31	56.01	55.14	55.99	2,245,650	+2.25(+4.19%)
Nov 09, 2022	56.49	56.64	53.38	53.74	1,760,074	-3.18(-5.59%)
Nov 08, 2022	58.00	58.55	56.47	56.92	1,491,409	-0.95(-1.65%)
Nov 07, 2022	58.10	58.41	57.40	57.87	1,519,502	+0.21(+0.37%)
Nov 04, 2022	57.42	58.98	56.75	57.66	1,661,096	+0.91(+1.60%)
Nov 03, 2022	57.54	57.89	55.51	56.75	1,796,218	-1.32(-2.27%)
Nov 02, 2022	60.38		58.06	58.07	1,268,236	-2.24(-3.72%)
Nov 01, 2022	61.36	61.67	60.02	60.31	917,503	-0.19(-0.31%)
Oct 31, 2022	60.24	60.91	59.93	60.50	1,355,710	+0.20(+0.34%)
Oct 28, 2022	59.70	60.64	59.44	60.29	2,044,873	+0.57(+0.95%)
Oct 27, 2022	60.87	61.79	59.64	59.72	1,352,889	-0.88(-1.45%)
Oct 26, 2022	61.40	62.09	60.11	60.60	1,356,344	-0.83(-1.34%)
Oct 25, 2022	60.30	61.51	60.20	61.43	1,064,848	+1.25(+2.07%)
Oct 24, 2022	60.11	61.35	59.99	60.18	1,464,904	+0.11(+0.18%)
Oct 21, 2022	58.57	60.20	58.24	60.07	1,773,739	+1.27(+2.15%)
Oct 20, 2022	59.51	60.46	58.34	58.81	1,882,927	-0.67(-1.13%)
Oct 19, 2022	60.39	61.40	59.04	59.48	2,824,292	-0.84(-1.40%)
Oct 18, 2022	62.59	63.10	60.03	60.32	3,296,171	-1.79(-2.88%)
Oct 17, 2022	62.23	62.60	61.63	62.11	2,409,139	+1.02(+1.67%)
Oct 14, 2022	63.41	63.53	60.90	61.09	2,358,790	-1.37(-2.19%)
Oct 13, 2022	60.93	63.45	60.39	62.46	1,492,655	+0.34(+0.55%)
Oct 12, 2022	62.09	62.58	61.66	62.12	1,008,985	-0.04(-0.06%)
Oct 11, 2022	61.74	63.12	61.37	62.15	1,331,566	+0.34(+0.55%)
Oct 10, 2022	63.60	63.77	61.04	61.81	1,213,752	-1.45(-2.29%)
Oct 07, 2022	62.26	63.66	61.70	63.26	2,149,190	+0.39(+0.61%)
Oct 06, 2022	62.49	64.04	62.37	62.88	1,717,890	+0.24(+0.38%)
Oct 05, 2022	63.30	63.52	62.47	62.64	2,026,905	-2.01(-3.11%)
Oct 04, 2022	64.63	67.21	61.15	64.65	5,284,731	+1.38(+2.17%)

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.