Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	56.27	56.49	55.48	56.31	761,341	-0.82(-1.44%)
Dec 29, 2022	54.86	57.34	54.71	57.14	805,842	+2.97(+5.48%)
Dec 28, 2022	54.93	56.08	54.17	54.17	975,260	-0.97(-1.76%)
Dec 27, 2022	55.71	55.95	54.71	55.14	756,057	-0.96(-1.72%)
Dec 23, 2022	55.17	56.25	54.73	56.10	619,302	+0.68(+1.24%)
Dec 22, 2022	55.78	55.78	54.09	55.42	1,188,998	-1.39(-2.45%)
Dec 21, 2022	56.74	57.46	55.91	56.81	1,181,837	+0.82(+1.47%)
Dec 20, 2022	55.37	56.29	54.81	55.98	1,524,423	+0.03(+0.05%)
Dec 19, 2022	56.58	56.87	55.62	55.95	967,386	-0.88(-1.55%)
Dec 16, 2022	57.58	58.56	56.63	56.84	3,150,819	-1.38(-2.37%)
Dec 15, 2022	60.62	61.15	57.98	58.22	1,979,747	-3.68(-5.95%)
Dec 14, 2022	61.93	64.06	61.23	61.90	1,994,038	-0.34(-0.54%)
Dec 13, 2022	63.02	65.48	61.00	62.24	4,030,315	+1.96(+3.26%)
Dec 12, 2022	58.62	60.53	58.40	60.27	1,266,885	+1.80(+3.07%)
Dec 09, 2022	58.63	59.07	58.29	58.48	1,273,598	-0.59(-0.99%)
Dec 08, 2022	58.05	59.46	57.69	59.06	1,130,549	+0.75(+1.29%)
Dec 07, 2022	58.02	58.44	57.27	58.31	1,579,076	+0.10(+0.17%)
Dec 06, 2022	60.13	60.13	57.53	58.21	1,116,059	-1.86(-3.09%)
Dec 05, 2022	60.07	60.50	58.79	60.06	948,361	-0.64(-1.06%)
Dec 02, 2022	58.91	61.17	58.71	60.71	1,574,432	-1.28(-2.07%)
Dec 01, 2022	63.05	63.71	61.45	61.99	1,867,500	-0.61(-0.97%)
Nov 30, 2022	59.77	62.63	59.17	62.59	1,838,731	+2.60(+4.33%)
Nov 29, 2022	59.52	60.55	59.36	59.99	880,311	+0.30(+0.50%)
Nov 28, 2022	60.46	60.82	59.45	59.70	885,176	-1.56(-2.54%)
Nov 25, 2022	60.91	61.48	60.24	61.25	243,055	+0.28(+0.46%)
Nov 23, 2022	59.77	61.75	59.64	60.98	675,519	+1.36(+2.28%)
Nov 22, 2022	60.26	60.48	59.09	59.62	689,049	-0.46(-0.76%)
Nov 21, 2022	59.67	60.31	58.70	60.07	703,313	+0.10(+0.17%)
Nov 18, 2022	61.58	61.66	59.05	59.97	1,106,676	-0.28(-0.46%)
Nov 17, 2022	61.91	62.62	59.07	60.25	1,197,342	-3.11(-4.90%)
Nov 16, 2022	64.00	64.47	62.68	63.36	814,984	-1.35(-2.09%)
Nov 15, 2022	65.76	66.64	64.62	64.71	1,708,703	+0.54(+0.85%)
Nov 14, 2022	63.89	65.87	63.65	64.17	2,086,695	-0.25(-0.38%)
Nov 11, 2022	61.52	64.81	60.99	64.41	2,085,227	+2.76(+4.48%)
Nov 10, 2022	57.25	61.75	57.25	61.65	2,059,229	+7.76(+14.39%)
Nov 09, 2022	53.89	55.16	53.53	53.89	2,425,039	-0.53(-0.98%)
Nov 08, 2022	53.97	54.95	53.19	54.43	1,398,076	+1.19(+2.23%)
Nov 07, 2022	52.31	53.27	51.63	53.24	1,780,124	+1.49(+2.87%)
Nov 04, 2022	51.03	51.92	49.85	51.75	2,143,269	+1.25(+2.47%)
Nov 03, 2022	52.80	52.80	50.39	50.51	2,040,114	-3.15(-5.87%)
Nov 02, 2022	55.70		53.53	53.66	1,619,390	-2.42(-4.31%)
Nov 01, 2022	59.57	59.73	56.03	56.07	1,658,297	-2.65(-4.50%)
Oct 31, 2022	58.79	58.92	58.28	58.72	2,081,082	-0.32(-0.54%)
Oct 28, 2022	56.77	59.11	56.71	59.03	1,041,902	+1.92(+3.37%)
Oct 27, 2022	57.16	58.22	56.68	57.11	1,263,902	-0.12(-0.21%)
Oct 26, 2022	56.42	58.65	56.29	57.23	2,118,706	+0.38(+0.66%)
Oct 25, 2022	54.29	58.24	53.24	56.86	2,262,607	+0.68(+1.22%)
Oct 24, 2022	55.94	56.63	55.30	56.17	2,074,468	+0.88(+1.59%)
Oct 21, 2022	54.47	55.51	53.53	55.29	1,118,225	+0.81(+1.49%)
Oct 20, 2022	55.48	55.83	53.95	54.48	1,490,872	-0.95(-1.72%)
Oct 19, 2022	56.65	56.96	54.76	55.43	1,372,384	-2.00(-3.48%)
Oct 18, 2022	58.14	58.90	57.06	57.43	1,327,967	+0.51(+0.89%)
Oct 17, 2022	55.92	57.42	55.80	56.92	1,282,925	+2.27(+4.15%)
Oct 14, 2022	57.83	58.34	54.66	54.66	1,556,051	-2.29(-4.02%)
Oct 13, 2022	54.51	57.25	53.52	56.94	1,387,740	+0.86(+1.54%)
Oct 12, 2022	55.26	56.68	54.67	56.08	1,391,707	+0.85(+1.54%)
Oct 11, 2022	56.40	56.50	54.75	55.23	1,039,870	-1.05(-1.87%)
Oct 10, 2022	57.28	57.43	55.73	56.28	1,374,297	-0.92(-1.61%)
Oct 07, 2022	58.67	58.86	56.84	57.20	1,877,069	-2.41(-4.04%)
Oct 06, 2022	61.21	61.49	59.60	59.61	1,568,404	-1.85(-3.01%)
Oct 05, 2022	61.79	62.11	60.41	61.46	1,256,834	-1.12(-1.79%)
Oct 04, 2022	60.83	63.33	60.83	62.58	1,287,708	+2.52(+4.19%)

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.