Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	57.71	57.84	56.53	57.32	3,801,707	-0.30(-0.52%)
Dec 29, 2022	57.75	58.07	57.40	57.62	3,338,909	+0.17(+0.29%)
Dec 28, 2022	57.93	58.17	57.32	57.45	3,069,012	-0.30(-0.52%)
Dec 27, 2022	56.82	57.88	56.58	57.75	3,161,996	+0.93(+1.63%)
Dec 23, 2022	56.39	56.82	56.13	56.82	3,054,723	+0.28(+0.50%)
Dec 22, 2022	55.99	56.56	55.41	56.54	4,460,837	+0.41(+0.73%)
Dec 21, 2022	55.95	56.46	55.72	56.13	4,239,223	+0.44(+0.79%)
Dec 20, 2022	55.22	56.01	55.09	55.69	5,903,655	+0.31(+0.56%)
Dec 19, 2022	54.86	56.25	54.71	55.38	7,584,826	+0.59(+1.07%)
Dec 16, 2022	54.87	55.07	53.45	54.79	17,283,904	-0.21(-0.37%)
Dec 15, 2022	55.26	55.72	54.61	55.00	7,463,979	-0.40(-0.73%)
Dec 14, 2022	56.25	58.94	54.92	55.40	8,414,660	-0.66(-1.18%)
Dec 13, 2022	56.75	57.00	55.21	56.06	7,145,508	+0.00(+0.00%)
Dec 12, 2022	54.63	56.10	53.49	56.06	7,489,020	+1.59(+2.92%)
Dec 09, 2022	54.38	54.77	54.11	54.48	8,516,348	-0.01(-0.02%)
Dec 08, 2022	54.26	54.69	53.69	54.49	6,007,082	+0.27(+0.50%)
Dec 07, 2022	53.94	54.66	53.88	54.21	6,788,891	-0.23(-0.43%)
Dec 06, 2022	55.38	55.68	53.65	54.45	10,376,180	-0.95(-1.72%)
Dec 05, 2022	56.08	56.23	55.01	55.40	5,935,668	-1.12(-1.98%)
Dec 02, 2022	56.01	56.78	55.86	56.52	4,750,938	+0.09(+0.17%)
Dec 01, 2022	56.85	57.20	56.02	56.43	6,884,362	-0.07(-0.12%)
Nov 30, 2022	55.09	56.64	54.69	56.50	10,011,219	+1.24(+2.24%)
Nov 29, 2022	55.71	55.71	54.95	55.26	4,213,080	-0.79(-1.40%)
Nov 28, 2022	56.49	57.03	55.88	56.04	6,997,164	-0.84(-1.48%)
Nov 25, 2022	56.76	57.29	56.63	56.89	1,841,057	+0.46(+0.82%)
Nov 23, 2022	55.54	56.53	55.50	56.42	3,903,568	+0.72(+1.29%)
Nov 22, 2022	55.28	55.93	55.15	55.70	3,870,528	+0.66(+1.19%)
Nov 21, 2022	54.59	55.45	54.57	55.05	5,529,570	+0.35(+0.64%)
Nov 18, 2022	54.36	54.76	54.08	54.69	7,970,145	+0.73(+1.35%)
Nov 17, 2022	54.27	54.80	53.78	53.96	3,960,497	-1.15(-2.08%)
Nov 16, 2022	54.36	55.24	54.36	55.11	4,498,481	+0.67(+1.24%)
Nov 15, 2022	54.31	55.09	53.92	54.44	6,031,608	+0.85(+1.59%)
Nov 14, 2022	57.11	57.25	53.58	53.59	17,264,692	-3.42(-6.00%)
Nov 11, 2022	57.60	57.60	56.37	57.01	6,073,575	-0.66(-1.14%)
Nov 10, 2022	57.03	57.99	56.10	57.66	9,283,587	+1.80(+3.23%)
Nov 09, 2022	56.23	56.86	55.38	55.86	12,044,737	-2.03(-3.51%)
Nov 08, 2022	58.51	58.63	57.57	57.89	8,728,590	-0.30(-0.51%)
Nov 07, 2022	60.15	60.32	55.17	58.19	22,244,410	-3.87(-6.24%)
Nov 04, 2022	62.25	63.26	61.33	62.06	8,243,185	-1.94(-3.03%)
Nov 03, 2022	63.26	64.52	63.10	64.00	4,078,238	+0.18(+0.28%)
Nov 02, 2022	64.24		63.82	63.83	3,389,930	-0.63(-0.98%)
Nov 01, 2022	64.73	65.02	64.22	64.46	4,089,128	-0.23(-0.36%)
Oct 31, 2022	65.34	65.46	64.07	64.69	7,909,943	+0.52(+0.81%)
Oct 28, 2022	62.56	64.29	62.16	64.17	3,315,751	+1.89(+3.03%)
Oct 27, 2022	62.41	62.92	62.00	62.28	2,987,605	+0.23(+0.37%)
Oct 26, 2022	62.32	62.63	61.48	62.05	4,547,088	+0.18(+0.30%)
Oct 25, 2022	61.16	62.16	60.90	61.87	4,444,179	+0.84(+1.38%)
Oct 24, 2022	61.02	61.65	60.43	61.03	6,324,655	+0.44(+0.73%)
Oct 21, 2022	59.47	60.91	59.14	60.58	3,901,494	+1.04(+1.74%)
Oct 20, 2022	60.12	60.66	59.27	59.55	3,569,446	-1.18(-1.95%)
Oct 19, 2022	60.74	61.24	60.15	60.73	2,613,150	-0.79(-1.28%)
Oct 18, 2022	61.53	62.00	61.22	61.52	3,141,789	+1.16(+1.93%)
Oct 17, 2022	60.24	61.12	59.83	60.35	4,674,483	+0.90(+1.51%)
Oct 14, 2022	60.63	60.95	59.12	59.46	4,951,596	-0.67(-1.12%)
Oct 13, 2022	57.30	60.47	57.04	60.13	6,734,010	+2.20(+3.80%)
Oct 12, 2022	59.83	59.94	57.80	57.93	6,898,714	-2.01(-3.35%)
Oct 11, 2022	59.31	60.65	59.07	59.94	4,495,246	+0.30(+0.51%)
Oct 10, 2022	59.54	60.44	59.32	59.63	4,205,718	+0.10(+0.17%)
Oct 07, 2022	60.87	61.18	59.21	59.53	5,074,788	-1.45(-2.38%)
Oct 06, 2022	63.38	63.38	60.85	60.98	7,991,416	-2.82(-4.42%)
Oct 05, 2022	65.29	65.31	63.26	63.80	5,313,609	-2.30(-3.48%)
Oct 04, 2022	65.75	66.57	65.37	66.10	6,516,261	+0.38(+0.58%)

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.