Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	56.20	56.42	55.41	56.24	762,340	-0.82(-1.44%)
Dec 29, 2022	54.79	57.27	54.64	57.06	806,899	+2.96(+5.48%)
Dec 28, 2022	54.86	56.01	54.10	54.10	976,539	-0.97(-1.76%)
Dec 27, 2022	55.63	55.88	54.64	55.07	757,049	-0.96(-1.72%)
Dec 23, 2022	55.10	56.17	54.66	56.03	620,115	+0.68(+1.24%)
Dec 22, 2022	55.70	55.70	54.02	55.35	1,190,558	-1.39(-2.45%)
Dec 21, 2022	56.66	57.39	55.84	56.73	1,183,388	+0.82(+1.47%)
Dec 20, 2022	55.30	56.22	54.74	55.91	1,526,423	+0.03(+0.05%)
Dec 19, 2022	56.51	56.79	55.54	55.88	968,655	-0.88(-1.55%)
Dec 16, 2022	57.51	58.49	56.56	56.76	3,154,953	-1.38(-2.37%)
Dec 15, 2022	60.54	61.07	57.90	58.14	1,982,344	-3.68(-5.95%)
Dec 14, 2022	61.85	63.98	61.15	61.82	1,996,654	-0.34(-0.54%)
Dec 13, 2022	62.94	65.39	60.92	62.15	4,035,603	+1.96(+3.26%)
Dec 12, 2022	58.55	60.45	58.32	60.19	1,268,547	+1.79(+3.07%)
Dec 09, 2022	58.56	58.99	58.21	58.40	1,275,269	-0.58(-0.99%)
Dec 08, 2022	57.97	59.38	57.62	58.98	1,132,033	+0.75(+1.29%)
Dec 07, 2022	57.94	58.36	57.20	58.23	1,581,147	+0.10(+0.17%)
Dec 06, 2022	60.05	60.05	57.46	58.13	1,117,523	-1.85(-3.09%)
Dec 05, 2022	59.99	60.42	58.72	59.98	949,605	-0.64(-1.06%)
Dec 02, 2022	58.83	61.09	58.64	60.63	1,576,497	-1.28(-2.07%)
Dec 01, 2022	62.97	63.63	61.37	61.91	1,869,950	-0.60(-0.97%)
Nov 30, 2022	59.70	62.55	59.09	62.51	1,841,143	+2.60(+4.33%)
Nov 29, 2022	59.44	60.47	59.28	59.91	881,466	+0.30(+0.50%)
Nov 28, 2022	60.38	60.74	59.37	59.62	886,338	-1.56(-2.54%)
Nov 25, 2022	60.83	61.40	60.16	61.17	243,374	+0.28(+0.46%)
Nov 23, 2022	59.70	61.67	59.56	60.90	676,405	+1.36(+2.28%)
Nov 22, 2022	60.18	60.41	59.01	59.54	689,953	-0.46(-0.76%)
Nov 21, 2022	59.59	60.23	58.62	59.99	704,235	+0.10(+0.17%)
Nov 18, 2022	61.50	61.58	58.97	59.89	1,108,128	-0.28(-0.46%)
Nov 17, 2022	61.83	62.54	58.99	60.17	1,198,913	-3.10(-4.90%)
Nov 16, 2022	63.92	64.38	62.60	63.27	816,053	-1.35(-2.09%)
Nov 15, 2022	65.68	66.56	64.54	64.63	1,710,945	+0.54(+0.85%)
Nov 14, 2022	63.81	65.78	63.57	64.08	2,089,432	-0.25(-0.38%)
Nov 11, 2022	61.44	64.73	60.91	64.33	2,087,963	+2.76(+4.48%)
Nov 10, 2022	57.18	61.67	57.18	61.57	2,061,930	+7.75(+14.39%)
Nov 09, 2022	53.82	55.09	53.46	53.82	2,428,221	-0.53(-0.98%)
Nov 08, 2022	53.90	54.88	53.12	54.36	1,399,910	+1.19(+2.23%)
Nov 07, 2022	52.24	53.20	51.57	53.17	1,782,459	+1.48(+2.87%)
Nov 04, 2022	50.96	51.85	49.79	51.69	2,146,080	+1.25(+2.47%)
Nov 03, 2022	52.73	52.73	50.32	50.44	2,042,790	-3.15(-5.87%)
Nov 02, 2022	55.62		53.46	53.59	1,621,514	-2.41(-4.31%)
Nov 01, 2022	59.49	59.65	55.96	56.00	1,660,473	-2.64(-4.50%)
Oct 31, 2022	58.71	58.84	58.20	58.64	2,083,813	-0.32(-0.54%)
Oct 28, 2022	56.69	59.03	56.63	58.96	1,043,269	+1.92(+3.37%)
Oct 27, 2022	57.09	58.15	56.60	57.04	1,265,560	-0.12(-0.21%)
Oct 26, 2022	56.35	58.57	56.22	57.16	2,121,485	+0.38(+0.66%)
Oct 25, 2022	54.22	58.17	53.17	56.78	2,265,575	+0.68(+1.22%)
Oct 24, 2022	55.87	56.55	55.23	56.10	2,077,189	+0.88(+1.59%)
Oct 21, 2022	54.40	55.44	53.46	55.22	1,119,692	+0.81(+1.49%)
Oct 20, 2022	55.41	55.76	53.88	54.41	1,492,828	-0.95(-1.72%)
Oct 19, 2022	56.57	56.89	54.68	55.36	1,374,185	-2.00(-3.48%)
Oct 18, 2022	58.07	58.82	56.99	57.35	1,329,709	+0.50(+0.89%)
Oct 17, 2022	55.85	57.34	55.72	56.85	1,284,608	+2.27(+4.15%)
Oct 14, 2022	57.75	58.26	54.58	54.58	1,558,092	-2.29(-4.02%)
Oct 13, 2022	54.44	57.18	53.45	56.87	1,389,561	+0.86(+1.54%)
Oct 12, 2022	55.19	56.60	54.59	56.01	1,393,533	+0.85(+1.54%)
Oct 11, 2022	56.33	56.42	54.67	55.16	1,041,234	-1.05(-1.87%)
Oct 10, 2022	57.21	57.35	55.65	56.21	1,376,100	-0.92(-1.61%)
Oct 07, 2022	58.59	58.78	56.76	57.13	1,879,532	-2.40(-4.04%)
Oct 06, 2022	61.13	61.41	59.52	59.53	1,570,462	-1.85(-3.01%)
Oct 05, 2022	61.71	62.03	60.33	61.38	1,258,483	-1.12(-1.79%)
Oct 04, 2022	60.75	63.25	60.75	62.50	1,289,397	+2.51(+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.