Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	58.12	58.13	57.26	57.72	299,514	-0.69(-1.18%)
Dec 29, 2022	57.85	58.80	57.79	58.40	234,464	+0.95(+1.66%)
Dec 28, 2022	58.85	59.04	57.44	57.45	304,472	-1.28(-2.19%)
Dec 27, 2022	58.61	59.26	58.48	58.74	219,119	+0.21(+0.35%)
Dec 23, 2022	58.13	58.86	58.04	58.53	325,389	+0.32(+0.56%)
Dec 22, 2022	58.91	59.04	57.60	58.21	306,177	-1.06(-1.79%)
Dec 21, 2022	58.34	59.27	58.34	59.27	507,033	+1.31(+2.27%)
Dec 20, 2022	56.96	58.60	56.96	57.95	553,974	+0.80(+1.41%)
Dec 19, 2022	57.73	58.46	57.01	57.15	480,815	-0.44(-0.77%)
Dec 16, 2022	57.33	57.92	57.08	57.59	1,322,060	-0.29(-0.51%)
Dec 15, 2022	57.89	58.58	57.67	57.88	580,660	-0.80(-1.37%)
Dec 14, 2022	58.84	59.10	58.20	58.69	552,932	-0.07(-0.12%)
Dec 13, 2022	59.84	59.84	58.67	58.76	676,636	+0.32(+0.55%)
Dec 12, 2022	58.56	58.63	57.92	58.43	473,737	+0.11(+0.18%)
Dec 09, 2022	58.31	58.65	57.78	58.33	417,961	-0.02(-0.03%)
Dec 08, 2022	58.26	58.76	58.09	58.34	328,846	+0.28(+0.49%)
Dec 07, 2022	58.06	58.80	58.05	58.06	322,327	-0.01(-0.02%)
Dec 06, 2022	58.37	58.80	57.34	58.07	499,954	-0.31(-0.54%)
Dec 05, 2022	58.97	58.97	57.94	58.38	317,743	-1.24(-2.07%)
Dec 02, 2022	58.99	60.05	58.69	59.62	506,330	+0.08(+0.13%)
Dec 01, 2022	60.46	60.50	58.60	59.54	584,742	+0.04(+0.07%)
Nov 30, 2022	58.60	60.07	56.32	59.50	874,112	+1.73(+2.99%)
Nov 29, 2022	58.40	58.78	57.69	57.77	453,874	-0.60(-1.02%)
Nov 28, 2022	59.38	59.38	58.07	58.37	332,129	-1.39(-2.32%)
Nov 25, 2022	59.59	59.86	59.46	59.76	145,798	+0.55(+0.92%)
Nov 23, 2022	59.58	59.96	59.17	59.21	1,926,488	-0.22(-0.38%)
Nov 22, 2022	58.91	59.50	58.60	59.43	458,910	+0.67(+1.15%)
Nov 21, 2022	58.50	59.06	58.31	58.76	258,243	+0.29(+0.50%)
Nov 18, 2022	59.37	59.37	57.74	58.47	543,585	-0.11(-0.18%)
Nov 17, 2022	58.39	58.60	57.44	58.57	305,136	-0.41(-0.70%)
Nov 16, 2022	59.04	59.38	58.54	58.98	291,979	+0.08(+0.13%)
Nov 15, 2022	58.12	59.16	58.12	58.91	484,209	+1.38(+2.39%)
Nov 14, 2022	57.87	58.26	57.50	57.53	441,396	-0.59(-1.01%)
Nov 11, 2022	58.90	59.35	58.06	58.11	391,001	-0.66(-1.13%)
Nov 10, 2022	58.60	58.95	58.05	58.78	318,890	+1.68(+2.94%)
Nov 09, 2022	56.99	57.77	56.79	57.10	267,963	-0.45(-0.78%)
Nov 08, 2022	57.97	58.56	57.19	57.55	322,661	-0.27(-0.47%)
Nov 07, 2022	57.26	57.86	57.03	57.82	306,895	+0.61(+1.06%)
Nov 04, 2022	56.69	57.28	56.39	57.22	265,013	+1.25(+2.23%)
Nov 03, 2022	54.63	56.33	54.02	55.97	387,837	+0.67(+1.22%)
Nov 02, 2022	56.48		55.23	55.29	348,485	-1.32(-2.33%)
Nov 01, 2022	56.42	56.87	55.92	56.61	329,533	+0.50(+0.89%)
Oct 31, 2022	56.14	56.54	55.82	56.11	1,074,783	+0.10(+0.17%)
Oct 28, 2022	55.01	56.16	54.96	56.01	373,337	+1.25(+2.28%)
Oct 27, 2022	54.32	55.30	54.32	54.76	341,369	+0.84(+1.56%)
Oct 26, 2022	54.46	54.59	53.60	53.92	377,862	-0.09(-0.16%)
Oct 25, 2022	53.09	54.10	53.08	54.01	428,270	+0.74(+1.39%)
Oct 24, 2022	52.28	53.34	52.25	53.27	396,868	+1.34(+2.58%)
Oct 21, 2022	50.49	52.11	50.27	51.93	294,903	+1.63(+3.24%)
Oct 20, 2022	51.71	51.96	50.07	50.30	338,645	-1.27(-2.46%)
Oct 19, 2022	51.37	51.89	50.98	51.57	413,612	-0.22(-0.43%)
Oct 18, 2022	51.77	52.19	51.33	51.80	428,503	+0.95(+1.86%)
Oct 17, 2022	50.17	51.06	50.17	50.85	494,383	+1.25(+2.52%)
Oct 14, 2022	50.62	51.01	49.33	49.60	491,908	-0.93(-1.84%)
Oct 13, 2022	48.20	50.77	47.88	50.53	556,291	+1.49(+3.05%)
Oct 12, 2022	49.58	49.86	49.00	49.03	351,424	-0.52(-1.04%)
Oct 11, 2022	49.39	50.05	49.18	49.55	453,018	+0.05(+0.10%)
Oct 10, 2022	49.84	49.92	49.10	49.50	292,625	+0.00(+0.00%)
Oct 07, 2022	49.90	49.90	48.95	49.50	504,215	-0.74(-1.48%)
Oct 06, 2022	50.53	51.08	50.14	50.24	498,944	-0.49(-0.96%)
Oct 05, 2022	50.30	51.28	50.28	50.73	444,707	-0.23(-0.46%)
Oct 04, 2022	49.78	50.97	49.78	50.97	488,879	+1.57(+3.18%)

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.