Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	52.68	53.91	52.50	53.83	852,394	+0.28(+0.52%)
Dec 29, 2022	52.44	53.99	52.12	53.56	689,585	+1.23(+2.36%)
Dec 28, 2022	54.06	54.06	52.16	52.32	903,038	-1.84(-3.39%)
Dec 27, 2022	54.51	54.66	53.95	54.16	717,472	-0.27(-0.49%)
Dec 23, 2022	53.75	54.53	53.53	54.42	890,549	+0.52(+0.97%)
Dec 22, 2022	54.57	54.64	52.95	53.90	978,711	-1.14(-2.06%)
Dec 21, 2022	55.78	56.10	54.86	55.04	1,013,739	-0.04(-0.07%)
Dec 20, 2022	54.30	55.28	54.12	55.08	1,058,641	+0.54(+1.00%)
Dec 19, 2022	56.39	56.39	53.98	54.53	1,420,354	-1.86(-3.29%)
Dec 16, 2022	56.25	56.88	56.12	56.39	2,282,854	-0.45(-0.80%)
Dec 15, 2022	56.83	57.37	56.16	56.84	983,544	-0.99(-1.72%)
Dec 14, 2022	58.24	58.90	57.29	57.84	1,529,604	-0.73(-1.24%)
Dec 13, 2022	59.64	59.78	57.90	58.57	1,284,967	+0.70(+1.21%)
Dec 12, 2022	56.86	58.12	56.82	57.87	840,122	+0.13(+0.22%)
Dec 09, 2022	57.87	58.12	57.55	57.74	755,635	-0.28(-0.48%)
Dec 08, 2022	58.10	58.22	57.45	58.02	746,151	+0.34(+0.60%)
Dec 07, 2022	57.00	58.00	56.62	57.67	720,815	+0.24(+0.41%)
Dec 06, 2022	58.05	58.39	56.76	57.43	906,331	-0.57(-0.98%)
Dec 05, 2022	58.56	58.83	57.66	58.01	683,561	-0.90(-1.52%)
Dec 02, 2022	58.76	59.60	58.76	58.90	860,224	-1.03(-1.72%)
Dec 01, 2022	60.50	60.87	59.87	59.94	903,658	-0.45(-0.75%)
Nov 30, 2022	59.17	60.45	58.23	60.39	1,497,939	+1.25(+2.11%)
Nov 29, 2022	58.41	59.32	58.41	59.14	1,039,761	+0.66(+1.13%)
Nov 28, 2022	58.91	59.15	58.19	58.48	880,275	-0.86(-1.44%)
Nov 25, 2022	58.85	59.56	58.63	59.33	277,846	+0.52(+0.89%)
Nov 23, 2022	59.71	60.09	58.79	58.81	748,937	-1.06(-1.78%)
Nov 22, 2022	58.81	60.01	58.37	59.88	979,121	+1.49(+2.55%)
Nov 21, 2022	58.80	59.46	58.02	58.39	1,016,825	-0.96(-1.61%)
Nov 18, 2022	59.36	59.49	58.54	59.34	853,698	+0.88(+1.50%)
Nov 17, 2022	58.18	58.93	57.78	58.47	588,531	-0.65(-1.10%)
Nov 16, 2022	58.36	59.24	58.16	59.12	651,895	-0.23(-0.38%)
Nov 15, 2022	59.13	60.04	58.90	59.34	867,678	+1.02(+1.76%)
Nov 14, 2022	57.98	59.37	57.60	58.32	806,819	-0.04(-0.07%)
Nov 11, 2022	59.13	59.74	58.25	58.36	1,309,745	+0.10(+0.17%)
Nov 10, 2022	58.90	59.38	57.77	58.26	1,420,705	+1.81(+3.21%)
Nov 09, 2022	56.35	57.48	56.17	56.45	605,047	-0.88(-1.53%)
Nov 08, 2022	57.70	57.71	56.47	57.33	599,757	+0.11(+0.19%)
Nov 07, 2022	55.83	57.22	54.97	57.22	1,005,883	+1.92(+3.47%)
Nov 04, 2022	54.90	55.51	54.11	55.30	807,621	+1.54(+2.86%)
Nov 03, 2022	53.72	54.94	53.18	53.76	998,122	-0.97(-1.78%)
Nov 02, 2022	57.06		54.67	54.74	1,088,845	-2.79(-4.84%)
Nov 01, 2022	57.79	57.99	56.83	57.52	820,967	+0.65(+1.14%)
Oct 31, 2022	56.98	57.57	56.54	56.87	913,494	+0.10(+0.17%)
Oct 28, 2022	55.65	56.79	55.00	56.77	1,064,294	+1.04(+1.87%)
Oct 27, 2022	55.98	56.46	55.42	55.73	837,994	+0.59(+1.07%)
Oct 26, 2022	55.29	56.58	54.79	55.14	1,641,316	+1.20(+2.23%)
Oct 25, 2022	53.03	54.15	52.76	53.94	917,942	+0.98(+1.86%)
Oct 24, 2022	52.52	53.51	52.31	52.95	820,615	+0.32(+0.62%)
Oct 21, 2022	51.32	52.84	50.99	52.63	880,111	+1.42(+2.77%)
Oct 20, 2022	51.18	52.73	50.99	51.21	570,500	+0.00(+0.00%)
Oct 19, 2022	51.97	52.75	50.57	51.21	570,995	-1.51(-2.86%)
Oct 18, 2022	53.37	53.86	52.35	52.72	856,157	+0.82(+1.57%)
Oct 17, 2022	51.08	52.14	50.79	51.90	777,563	+2.08(+4.17%)
Oct 14, 2022	51.65	52.06	49.73	49.82	761,164	-1.26(-2.47%)
Oct 13, 2022	48.90	51.89	48.40	51.08	945,990	+0.99(+1.99%)
Oct 12, 2022	49.79	50.45	48.81	50.09	667,836	+0.36(+0.73%)
Oct 11, 2022	49.52	50.38	48.11	49.72	1,166,903	+0.24(+0.48%)
Oct 10, 2022	50.33	50.53	49.18	49.49	645,514	-0.91(-1.80%)
Oct 07, 2022	50.87	51.07	50.02	50.39	604,281	-1.09(-2.12%)
Oct 06, 2022	51.54	52.65	51.42	51.49	695,001	-0.34(-0.66%)
Oct 05, 2022	50.75	52.09	50.60	51.83	870,089	+0.16(+0.30%)
Oct 04, 2022	49.34	51.74	48.76	51.67	1,514,347	+3.67(+7.65%)

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.