Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	52.38	52.59	51.77	52.16	1,520,840	-0.54(-1.02%)
Dec 29, 2022	52.08	53.05	52.02	52.70	1,734,978	+1.05(+2.03%)
Dec 28, 2022	52.60	52.69	51.64	51.65	1,047,370	-0.85(-1.62%)
Dec 27, 2022	52.33	52.79	51.91	52.50	1,720,600	+0.31(+0.59%)
Dec 23, 2022	51.94	52.31	51.55	52.19	2,040,434	+0.28(+0.54%)
Dec 22, 2022	52.19	52.19	50.66	51.91	1,575,460	-0.72(-1.37%)
Dec 21, 2022	52.38	52.98	52.11	52.63	1,706,055	+0.82(+1.58%)
Dec 20, 2022	51.00	52.03	50.87	51.81	1,876,731	+0.83(+1.63%)
Dec 19, 2022	51.82	52.18	50.81	50.98	2,484,062	-0.73(-1.41%)
Dec 16, 2022	51.84	52.24	51.18	51.71	3,756,554	-0.80(-1.52%)
Dec 15, 2022	53.82	53.93	52.45	52.51	3,084,312	-2.13(-3.89%)
Dec 14, 2022	55.53	55.95	54.18	54.64	3,034,011	-0.80(-1.44%)
Dec 13, 2022	55.98	56.15	54.88	55.44	3,692,845	+1.29(+2.38%)
Dec 12, 2022	53.51	54.17	53.01	54.15	2,706,034	+0.99(+1.86%)
Dec 09, 2022	53.41	53.53	53.05	53.16	2,317,097	-0.01(-0.02%)
Dec 08, 2022	52.97	53.66	52.82	53.17	2,343,150	+0.45(+0.85%)
Dec 07, 2022	52.60	53.45	52.60	52.72	2,464,769	+0.08(+0.15%)
Dec 06, 2022	53.22	53.72	52.29	52.64	1,718,470	-0.59(-1.11%)
Dec 05, 2022	53.77	53.85	52.96	53.23	2,721,641	-1.23(-2.25%)
Dec 02, 2022	53.40	54.75	53.22	54.46	2,481,157	+0.26(+0.48%)
Dec 01, 2022	54.25	55.04	53.63	54.20	2,861,263	+0.32(+0.59%)
Nov 30, 2022	52.89	54.05	52.22	53.88	5,166,339	+1.15(+2.18%)
Nov 29, 2022	53.15	53.67	52.53	52.73	1,799,091	-0.34(-0.64%)
Nov 28, 2022	52.87	53.43	52.71	53.07	2,494,260	-0.26(-0.49%)
Nov 25, 2022	53.71	53.94	53.26	53.33	1,215,125	-0.22(-0.41%)
Nov 23, 2022	53.78	54.11	53.42	53.55	1,971,465	-0.15(-0.28%)
Nov 22, 2022	53.91	54.16	53.27	53.70	2,739,604	+0.19(+0.35%)
Nov 21, 2022	53.42	53.86	53.25	53.51	1,906,063	-0.10(-0.19%)
Nov 18, 2022	54.41	54.62	53.06	53.61	2,730,335	-0.09(-0.17%)
Nov 17, 2022	53.98	54.28	52.70	53.70	1,912,798	-1.20(-2.18%)
Nov 16, 2022	55.20	55.78	54.67	54.90	1,973,673	-0.52(-0.94%)
Nov 15, 2022	55.90	56.61	54.95	55.42	2,068,854	+0.34(+0.62%)
Nov 14, 2022	55.07	56.15	55.02	55.08	2,768,536	-0.12(-0.22%)
Nov 11, 2022	53.89	55.61	53.67	55.20	6,689,501	+1.43(+2.65%)
Nov 10, 2022	53.73	54.22	53.20	53.77	4,808,525	+2.15(+4.16%)
Nov 09, 2022	51.69	52.36	51.38	51.62	2,043,373	-0.51(-0.98%)
Nov 08, 2022	53.45	53.49	51.84	52.13	4,698,083	-1.00(-1.88%)
Nov 07, 2022	53.08	53.57	52.44	53.13	2,645,992	+0.32(+0.60%)
Nov 04, 2022	52.60	53.48	51.56	52.81	2,544,246	+1.55(+3.02%)
Nov 03, 2022	49.32	52.12	47.53	51.26	4,476,669	+2.32(+4.73%)
Nov 02, 2022	49.70		48.74	48.95	3,051,409	-1.25(-2.49%)
Nov 01, 2022	50.99	51.53	50.04	50.20	2,058,305	-0.20(-0.40%)
Oct 31, 2022	50.07	50.89	49.94	50.40	2,378,510	+0.05(+0.10%)
Oct 28, 2022	48.73	50.44	48.37	50.35	2,294,685	+1.82(+3.74%)
Oct 27, 2022	48.98	49.44	48.39	48.53	2,662,103	+0.02(+0.04%)
Oct 26, 2022	49.10	49.51	48.19	48.51	2,372,890	-0.28(-0.57%)
Oct 25, 2022	47.68	48.90	47.66	48.79	2,523,731	+1.10(+2.30%)
Oct 24, 2022	47.16	47.72	46.78	47.69	1,387,824	+1.00(+2.14%)
Oct 21, 2022	45.38	46.73	45.05	46.69	3,324,505	+1.59(+3.52%)
Oct 20, 2022	46.33	46.74	45.05	45.11	1,878,684	-1.11(-2.40%)
Oct 19, 2022	46.00	46.84	45.52	46.21	3,054,298	-0.71(-1.51%)
Oct 18, 2022	47.83	48.38	46.49	46.92	3,760,334	+0.29(+0.62%)
Oct 17, 2022	46.34	47.09	45.90	46.63	2,230,648	+1.62(+3.59%)
Oct 14, 2022	47.08	47.41	44.94	45.02	2,286,986	-1.68(-3.59%)
Oct 13, 2022	43.94	47.05	43.48	46.69	2,287,963	+1.66(+3.68%)
Oct 12, 2022	45.48	45.82	44.20	45.04	1,734,432	-0.29(-0.64%)
Oct 11, 2022	44.83	46.03	44.46	45.33	2,284,181	+0.26(+0.58%)
Oct 10, 2022	46.01	46.06	44.65	45.07	2,069,879	-0.49(-1.07%)
Oct 07, 2022	46.19	46.37	45.23	45.56	1,641,762	-1.36(-2.89%)
Oct 06, 2022	46.65	47.69	46.63	46.91	1,991,895	+0.07(+0.15%)
Oct 05, 2022	46.16	47.08	45.99	46.84	2,086,887	-0.13(-0.28%)
Oct 04, 2022	46.06	47.03	45.92	46.97	1,856,192	+2.04(+4.53%)

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.