Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	62.72	62.94	62.40	62.78	1,116,087	-0.33(-0.52%)
Dec 29, 2022	62.74	63.35	62.60	63.11	1,063,408	+0.51(+0.81%)
Dec 28, 2022	63.67	63.80	62.59	62.60	1,107,929	-1.02(-1.60%)
Dec 27, 2022	63.38	63.88	63.12	63.62	666,706	+0.24(+0.38%)
Dec 23, 2022	62.91	63.44	62.65	63.38	890,275	+0.53(+0.84%)
Dec 22, 2022	63.09	63.36	62.37	62.85	1,396,653	-0.51(-0.80%)
Dec 21, 2022	62.45	63.53	62.23	63.36	1,831,629	+1.12(+1.80%)
Dec 20, 2022	61.73	62.35	60.99	62.24	2,581,340	+1.70(+2.81%)
Dec 19, 2022	60.88	61.69	60.40	60.54	1,738,250	-0.49(-0.80%)
Dec 16, 2022	60.46	61.45	59.96	61.03	6,451,728	+0.28(+0.46%)
Dec 15, 2022	60.09	60.95	60.02	60.75	2,116,111	+0.43(+0.71%)
Dec 14, 2022	60.12	60.88	59.86	60.32	2,016,602	+0.42(+0.70%)
Dec 13, 2022	60.67	60.88	59.34	59.90	1,541,075	-0.10(-0.17%)
Dec 12, 2022	60.09	60.31	59.56	60.00	2,142,155	-0.04(-0.07%)
Dec 09, 2022	60.44	60.97	59.99	60.04	1,561,013	-0.52(-0.86%)
Dec 08, 2022	60.43	61.20	60.42	60.56	2,142,859	+0.41(+0.68%)
Dec 07, 2022	60.35	60.68	59.81	60.15	1,853,221	-0.39(-0.64%)
Dec 06, 2022	59.23	60.70	59.09	60.54	1,809,682	+1.37(+2.32%)
Dec 05, 2022	60.37	60.43	58.71	59.17	1,492,444	-1.43(-2.36%)
Dec 02, 2022	59.39	60.74	59.16	60.60	2,161,693	+0.84(+1.41%)
Dec 01, 2022	60.46	60.46	59.21	59.76	1,685,512	-0.15(-0.25%)
Nov 30, 2022	58.68	60.07	58.38	59.91	4,182,356	+0.93(+1.58%)
Nov 29, 2022	58.21	59.02	57.72	58.98	2,059,052	+0.96(+1.65%)
Nov 28, 2022	58.58	58.78	57.99	58.02	1,608,007	-0.71(-1.21%)
Nov 25, 2022	58.21	58.90	58.15	58.73	614,807	+0.68(+1.17%)
Nov 23, 2022	57.78	58.41	57.70	58.05	1,046,174	+0.27(+0.47%)
Nov 22, 2022	57.52	57.94	57.34	57.78	1,685,687	+0.62(+1.08%)
Nov 21, 2022	57.71	58.02	57.09	57.16	1,448,397	-0.51(-0.88%)
Nov 18, 2022	56.84	57.78	56.78	57.67	2,015,192	+1.12(+1.98%)
Nov 17, 2022	56.18	56.77	56.00	56.55	2,028,014	+0.03(+0.05%)
Nov 16, 2022	56.29	56.85	56.16	56.52	1,392,029	+0.31(+0.55%)
Nov 15, 2022	56.75	56.88	55.62	56.21	2,373,617	-0.15(-0.27%)
Nov 14, 2022	56.91	57.23	56.34	56.36	2,036,548	-0.41(-0.72%)
Nov 11, 2022	58.84	59.14	56.41	56.77	3,240,207	-1.63(-2.79%)
Nov 10, 2022	58.78	58.99	57.35	58.40	2,463,343	+0.84(+1.46%)
Nov 09, 2022	57.53	58.60	57.17	57.56	1,982,884	-0.16(-0.28%)
Nov 08, 2022	57.91	58.13	57.42	57.72	3,021,110	-0.29(-0.50%)
Nov 07, 2022	57.03	58.20	56.65	58.01	2,724,910	+1.15(+2.02%)
Nov 04, 2022	56.82	57.19	55.60	56.86	3,714,137	+0.33(+0.58%)
Nov 03, 2022	55.87	57.21	55.76	56.53	3,742,715	+0.31(+0.55%)
Nov 02, 2022	55.17			56.22	6,391,024	+0.78(+1.41%)
Nov 01, 2022	57.52	57.95	55.33	55.44	9,579,316	-2.06(-3.58%)
Oct 31, 2022	56.32	58.00	56.17	57.50	93,698,760	+0.82(+1.45%)
Oct 28, 2022	55.20	56.99	55.11	56.68	13,153,355	+4.99(+9.65%)
Oct 27, 2022	49.76	51.86	49.41	51.69	4,024,583	+2.90(+5.94%)
Oct 26, 2022	49.31	49.66	48.59	48.79	2,069,330	-0.43(-0.87%)
Oct 25, 2022	48.77	49.27	47.90	49.22	1,851,239	-0.12(-0.24%)
Oct 24, 2022	48.43	49.48	48.43	49.34	1,063,354	+1.11(+2.30%)
Oct 21, 2022	47.95	48.50	47.38	48.23	1,935,493	+0.71(+1.49%)
Oct 20, 2022	47.99	48.57	47.30	47.52	1,970,141	-1.20(-2.46%)
Oct 19, 2022	48.16	49.22	48.16	48.72	1,543,462	+0.08(+0.16%)
Oct 18, 2022	48.64	49.18	48.20	48.64	1,556,764	+0.56(+1.16%)
Oct 17, 2022	47.36	48.21	47.08	48.08	1,735,951	+1.08(+2.30%)
Oct 14, 2022	47.98	48.07	46.74	47.00	1,909,432	-0.53(-1.12%)
Oct 13, 2022	45.05	47.82	44.62	47.53	3,025,858	+1.97(+4.32%)
Oct 12, 2022	46.44	46.79	45.55	45.56	1,750,295	-1.03(-2.21%)
Oct 11, 2022	46.61	47.35	46.19	46.59	1,479,655	-0.05(-0.11%)
Oct 10, 2022	45.74	46.85	45.67	46.64	1,485,913	+0.97(+2.12%)
Oct 07, 2022	47.70	47.74	45.55	45.67	2,712,227	-2.33(-4.85%)
Oct 06, 2022	47.73	48.10	47.66	48.00	2,502,586	+0.04(+0.08%)
Oct 05, 2022	48.25	48.52	47.69	47.96	2,197,468	-0.73(-1.50%)
Oct 04, 2022	46.46	48.72	46.42	48.69	2,469,273	+2.36(+5.09%)

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.