Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	59.03	59.06	57.90	58.47	1,902,325	-0.53(-0.91%)
Dec 29, 2022	58.83	59.22	58.71	59.00	1,418,447	+0.52(+0.88%)
Dec 28, 2022	59.09	59.50	58.43	58.48	1,906,498	-0.50(-0.84%)
Dec 27, 2022	58.42	59.12	58.15	58.98	1,877,931	+0.70(+1.20%)
Dec 23, 2022	57.23	58.32	57.23	58.28	1,405,707	+0.91(+1.58%)
Dec 22, 2022	57.50	57.64	56.37	57.38	1,872,853	-0.35(-0.61%)
Dec 21, 2022	56.68	57.75	56.64	57.73	1,773,566	+1.23(+2.18%)
Dec 20, 2022	56.57	56.96	56.14	56.50	1,994,640	-0.14(-0.25%)
Dec 19, 2022	56.52	57.07	56.10	56.64	2,090,181	+0.11(+0.20%)
Dec 16, 2022	56.81	56.94	55.66	56.53	5,537,446	-1.05(-1.82%)
Dec 15, 2022	58.19	58.40	57.09	57.58	2,588,326	-0.80(-1.37%)
Dec 14, 2022	58.48	59.28	57.88	58.38	2,080,072	+0.06(+0.10%)
Dec 13, 2022	58.69	59.52	57.68	58.32	3,023,186	+0.48(+0.82%)
Dec 12, 2022	57.37	57.87	56.98	57.85	3,006,628	+0.81(+1.42%)
Dec 09, 2022	57.02	57.57	56.92	57.03	2,118,080	-0.22(-0.38%)
Dec 08, 2022	56.67	57.29	56.39	57.25	2,149,166	+0.56(+0.99%)
Dec 07, 2022	57.00	57.35	56.53	56.69	2,447,611	-0.61(-1.07%)
Dec 06, 2022	57.05	57.32	56.31	57.31	3,323,936	+0.31(+0.55%)
Dec 05, 2022	57.16	57.43	56.71	56.99	3,141,736	-0.61(-1.07%)
Dec 02, 2022	56.44	57.62	56.44	57.61	3,971,624	+0.49(+0.86%)
Dec 01, 2022	57.68	58.34	56.98	57.12	2,551,583	-0.14(-0.25%)
Nov 30, 2022	55.04	57.51	55.03	57.26	10,676,592	+2.14(+3.88%)
Nov 29, 2022	54.92	55.16	54.38	55.12	2,548,576	-0.06(-0.10%)
Nov 28, 2022	55.53	55.86	54.91	55.18	2,896,258	-0.82(-1.47%)
Nov 25, 2022	55.97	56.25	55.83	56.00	1,193,516	+0.20(+0.36%)
Nov 23, 2022	55.12	55.82	54.99	55.80	2,291,134	+0.62(+1.13%)
Nov 22, 2022	55.05	55.55	54.91	55.18	2,798,284	+0.47(+0.86%)
Nov 21, 2022	54.59	55.06	54.39	54.70	2,263,473	+0.15(+0.28%)
Nov 18, 2022	53.52	54.56	53.52	54.55	3,688,096	+1.72(+3.26%)
Nov 17, 2022	53.75	54.01	52.62	52.83	3,320,666	-1.82(-3.32%)
Nov 16, 2022	54.17	55.31	54.11	54.65	3,615,185	+0.64(+1.19%)
Nov 15, 2022	54.52	54.83	53.41	54.01	3,830,625	-0.24(-0.44%)
Nov 14, 2022	53.90	54.61	53.01	54.24	7,876,473	-0.88(-1.60%)
Nov 11, 2022	56.11	56.12	54.53	55.12	5,219,807	-1.16(-2.07%)
Nov 10, 2022	55.71	56.39	54.95	56.28	4,730,327	+2.13(+3.93%)
Nov 09, 2022	54.43	54.47	53.86	54.16	5,428,190	-0.55(-1.00%)
Nov 08, 2022	54.35	55.07	53.92	54.70	5,813,851	+0.51(+0.94%)
Nov 07, 2022	54.79	55.09	53.45	54.19	3,453,335	-0.55(-1.00%)
Nov 04, 2022	54.03	54.87	53.50	54.74	3,446,947	+0.78(+1.45%)
Nov 03, 2022	52.95	54.24	52.62	53.96	4,369,395	+0.43(+0.80%)
Nov 02, 2022	53.27			53.53	3,901,644	+0.26(+0.50%)
Nov 01, 2022	53.33	53.56	52.37	53.27	3,276,852	+0.25(+0.46%)
Oct 31, 2022	54.37	54.48	52.13	53.02	4,405,222	-1.29(-2.37%)
Oct 28, 2022	52.52	54.35	52.38	54.31	5,180,273	+1.83(+3.50%)
Oct 27, 2022	52.96	53.11	52.23	52.47	3,684,568	-0.08(-0.14%)
Oct 26, 2022	53.47	53.68	52.42	52.55	3,805,574	-0.48(-0.91%)
Oct 25, 2022	52.46	53.35	52.23	53.03	4,552,852	+0.81(+1.56%)
Oct 24, 2022	52.15	52.70	51.76	52.22	4,630,493	+0.87(+1.69%)
Oct 21, 2022	51.10	51.84	50.39	51.35	5,845,354	+0.50(+0.99%)
Oct 20, 2022	51.52	51.81	50.59	50.85	3,634,817	-0.97(-1.88%)
Oct 19, 2022	52.01	52.39	51.59	51.82	2,042,029	-0.84(-1.60%)
Oct 18, 2022	53.00	53.45	52.47	52.66	3,364,471	+0.40(+0.76%)
Oct 17, 2022	51.94	52.95	51.83	52.27	2,777,060	+1.38(+2.71%)
Oct 14, 2022	52.60	52.64	50.63	50.88	2,215,678	-1.10(-2.11%)
Oct 13, 2022	49.88	52.11	49.66	51.98	3,495,304	+1.41(+2.79%)
Oct 12, 2022	51.94	52.06	50.55	50.57	2,933,301	-1.56(-2.99%)
Oct 11, 2022	52.08	52.76	51.61	52.13	2,202,446	-0.26(-0.51%)
Oct 10, 2022	52.50	53.07	52.32	52.40	2,334,717	+0.09(+0.16%)
Oct 07, 2022	53.47	53.75	51.87	52.31	2,192,643	-1.27(-2.36%)
Oct 06, 2022	54.90	55.13	53.35	53.58	2,274,421	-1.71(-3.10%)
Oct 05, 2022	55.73	55.79	54.55	55.29	2,078,675	-1.27(-2.24%)
Oct 04, 2022	55.03	56.59	54.81	56.56	2,461,400	+1.80(+3.28%)

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.