Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	53.88	54.17	53.53	54.08	535,642	-0.19(-0.34%)
Dec 29, 2022	54.10	54.53	53.69	54.27	1,394,548	+0.47(+0.87%)
Dec 28, 2022	54.02	54.55	53.60	53.80	1,811,362	+0.12(+0.23%)
Dec 27, 2022	52.64	53.69	52.33	53.68	1,678,327	+1.19(+2.26%)
Dec 23, 2022	52.23	52.68	51.90	52.49	1,293,276	+0.26(+0.50%)
Dec 22, 2022	51.63	52.32	51.42	52.23	2,019,991	+0.08(+0.16%)
Dec 21, 2022	50.81	52.15	50.52	52.15	998,298	+1.34(+2.63%)
Dec 20, 2022	50.76	51.20	50.32	50.81	766,448	-0.24(-0.48%)
Dec 19, 2022	51.64	51.74	50.70	51.05	1,083,334	-0.55(-1.07%)
Dec 16, 2022	51.90	52.56	50.90	51.61	2,298,808	-0.15(-0.29%)
Dec 15, 2022	52.88	53.01	51.59	51.76	1,918,209	-1.62(-3.03%)
Dec 14, 2022	53.18	54.43	53.14	53.37	1,616,885	+0.20(+0.37%)
Dec 13, 2022	53.84	53.93	52.56	53.18	888,879	+0.36(+0.67%)
Dec 12, 2022	53.22	53.34	52.18	52.82	1,147,047	-0.07(-0.14%)
Dec 09, 2022	53.31	53.70	52.68	52.90	812,464	-0.52(-0.98%)
Dec 08, 2022	51.80	53.53	51.76	53.42	1,516,342	+1.56(+3.01%)
Dec 07, 2022	51.03	52.27	50.83	51.86	1,012,306	+0.76(+1.48%)
Dec 06, 2022	51.41	51.53	50.47	51.10	1,085,412	-0.45(-0.87%)
Dec 05, 2022	51.42	52.43	51.08	51.55	1,633,915	+0.63(+1.23%)
Dec 02, 2022	50.24	51.23	50.09	50.92	1,115,249	+0.18(+0.35%)
Dec 01, 2022	51.44	51.49	50.55	50.74	894,270	-0.55(-1.08%)
Nov 30, 2022	49.88	51.35	49.80	51.30	1,268,024	+1.47(+2.95%)
Nov 29, 2022	50.62	50.65	49.74	49.83	1,318,346	-0.85(-1.68%)
Nov 28, 2022	50.82	51.38	50.51	50.68	898,385	-0.22(-0.44%)
Nov 25, 2022	50.33	51.24	49.91	50.90	667,815	+0.81(+1.62%)
Nov 23, 2022	50.57	51.06	49.96	50.09	1,338,481	-0.86(-1.69%)
Nov 22, 2022	51.77	52.07	50.74	50.95	1,078,928	-1.26(-2.42%)
Nov 21, 2022	51.12	52.84	50.95	52.21	1,857,597	+1.11(+2.17%)
Nov 18, 2022	51.74	52.03	50.40	51.11	1,248,881	-0.20(-0.40%)
Nov 17, 2022	51.63	51.90	50.19	51.31	1,863,371	-0.80(-1.54%)
Nov 16, 2022	52.77	52.93	51.45	52.11	2,851,073	-0.64(-1.22%)
Nov 15, 2022	52.39	53.25	51.68	52.75	1,656,396	+0.64(+1.23%)
Nov 14, 2022	51.42	52.63	51.22	52.11	3,739,992	+1.07(+2.10%)
Nov 11, 2022	49.41	51.17	49.28	51.04	2,057,917	+1.41(+2.85%)
Nov 10, 2022	48.69	49.69	47.94	49.63	2,570,826	+2.27(+4.80%)
Nov 09, 2022	46.55	48.64	46.36	47.35	3,982,447	+0.41(+0.87%)
Nov 08, 2022	47.35	47.69	46.63	46.95	4,827,530	-0.79(-1.66%)
Nov 07, 2022	51.18	51.24	45.34	47.74	7,904,460	-10.27(-17.70%)
Nov 04, 2022	58.26	58.96	57.29	58.00	412,429	+0.15(+0.26%)
Nov 03, 2022	56.98	58.42	56.40	57.85	297,587	+0.32(+0.55%)
Nov 02, 2022	59.93		57.37	57.54	497,905	-3.08(-5.08%)
Nov 01, 2022	61.45	61.45	60.36	60.62	179,651	-0.19(-0.31%)
Oct 31, 2022	61.16	61.27	60.64	60.80	196,741	-0.57(-0.93%)
Oct 28, 2022	59.47	61.46	59.36	61.37	203,957	+2.06(+3.47%)
Oct 27, 2022	59.46	60.29	59.29	59.31	204,730	-0.26(-0.44%)
Oct 26, 2022	60.17	60.47	59.31	59.58	179,709	-0.17(-0.28%)
Oct 25, 2022	59.36	59.75	58.80	59.74	223,424	+0.46(+0.77%)
Oct 24, 2022	59.02	59.50	58.39	59.29	173,594	+0.61(+1.05%)
Oct 21, 2022	57.62	58.99	57.56	58.67	248,352	+0.76(+1.32%)
Oct 20, 2022	59.08	59.36	57.51	57.91	242,097	-1.24(-2.09%)
Oct 19, 2022	59.33	59.54	58.76	59.15	268,466	-0.38(-0.64%)
Oct 18, 2022	59.72	60.14	59.03	59.53	304,562	+0.34(+0.57%)
Oct 17, 2022	57.65	59.49	57.53	59.19	365,728	+1.99(+3.48%)
Oct 14, 2022	57.56	58.61	57.10	57.20	411,466	+0.30(+0.52%)
Oct 13, 2022	55.20	57.11	54.65	56.90	311,189	+0.90(+1.61%)
Oct 12, 2022	56.21	56.28	55.66	56.00	281,111	-0.22(-0.40%)
Oct 11, 2022	55.94	56.65	55.75	56.22	321,074	+0.43(+0.77%)
Oct 10, 2022	56.30	56.30	55.43	55.80	200,468	-0.45(-0.79%)
Oct 07, 2022	56.74	56.76	55.77	56.24	363,045	-1.11(-1.93%)
Oct 06, 2022	59.06	59.17	57.32	57.35	260,746	-1.72(-2.91%)
Oct 05, 2022	59.77	59.91	58.58	59.07	529,109	-1.85(-3.04%)
Oct 04, 2022	59.58	60.97	59.31	60.92	582,434	+2.19(+3.72%)

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.