Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	52.39	52.60	51.78	52.17	1,520,501	-0.54(-1.02%)
Dec 29, 2022	52.09	53.06	52.03	52.71	1,734,591	+1.05(+2.03%)
Dec 28, 2022	52.61	52.71	51.65	51.66	1,047,136	-0.85(-1.62%)
Dec 27, 2022	52.34	52.81	51.92	52.51	1,720,217	+0.31(+0.59%)
Dec 23, 2022	51.95	52.32	51.56	52.20	2,039,979	+0.28(+0.54%)
Dec 22, 2022	52.20	52.20	50.67	51.92	1,575,108	-0.72(-1.37%)
Dec 21, 2022	52.39	52.99	52.12	52.64	1,705,674	+0.82(+1.58%)
Dec 20, 2022	51.01	52.04	50.88	51.82	1,876,312	+0.83(+1.63%)
Dec 19, 2022	51.83	52.19	50.82	50.99	2,483,508	-0.73(-1.41%)
Dec 16, 2022	51.85	52.25	51.19	51.72	3,755,716	-0.80(-1.52%)
Dec 15, 2022	53.83	53.94	52.46	52.52	3,083,624	-2.13(-3.89%)
Dec 14, 2022	55.54	55.97	54.19	54.65	3,033,335	-0.80(-1.44%)
Dec 13, 2022	56.00	56.17	54.89	55.45	3,692,021	+1.29(+2.38%)
Dec 12, 2022	53.52	54.18	53.02	54.16	2,705,430	+0.99(+1.86%)
Dec 09, 2022	53.42	53.54	53.06	53.17	2,316,580	-0.01(-0.02%)
Dec 08, 2022	52.98	53.67	52.83	53.18	2,342,627	+0.45(+0.85%)
Dec 07, 2022	52.61	53.46	52.61	52.73	2,464,219	+0.08(+0.15%)
Dec 06, 2022	53.23	53.73	52.30	52.65	1,718,086	-0.59(-1.11%)
Dec 05, 2022	53.78	53.86	52.97	53.24	2,721,034	-1.23(-2.25%)
Dec 02, 2022	53.41	54.76	53.23	54.47	2,480,604	+0.26(+0.48%)
Dec 01, 2022	54.26	55.05	53.64	54.21	2,860,625	+0.32(+0.59%)
Nov 30, 2022	52.90	54.06	52.23	53.89	5,165,187	+1.15(+2.18%)
Nov 29, 2022	53.16	53.68	52.54	52.74	1,798,690	-0.34(-0.64%)
Nov 28, 2022	52.88	53.45	52.72	53.08	2,493,704	-0.26(-0.49%)
Nov 25, 2022	53.72	53.95	53.27	53.34	1,214,854	-0.22(-0.41%)
Nov 23, 2022	53.79	54.12	53.43	53.56	1,971,026	-0.15(-0.28%)
Nov 22, 2022	53.92	54.17	53.28	53.71	2,738,993	+0.19(+0.35%)
Nov 21, 2022	53.43	53.87	53.26	53.52	1,905,638	-0.10(-0.19%)
Nov 18, 2022	54.42	54.63	53.07	53.62	2,729,726	-0.09(-0.17%)
Nov 17, 2022	53.99	54.29	52.71	53.71	1,912,372	-1.20(-2.18%)
Nov 16, 2022	55.21	55.80	54.68	54.91	1,973,233	-0.52(-0.94%)
Nov 15, 2022	55.92	56.63	54.96	55.43	2,068,392	+0.34(+0.62%)
Nov 14, 2022	55.08	56.17	55.03	55.09	2,767,918	-0.12(-0.22%)
Nov 11, 2022	53.90	55.63	53.69	55.21	6,688,009	+1.43(+2.65%)
Nov 10, 2022	53.74	54.23	53.21	53.78	4,807,452	+2.15(+4.16%)
Nov 09, 2022	51.70	52.37	51.39	51.63	2,042,917	-0.51(-0.98%)
Nov 08, 2022	53.46	53.50	51.85	52.14	4,697,035	-1.00(-1.88%)
Nov 07, 2022	53.09	53.58	52.45	53.14	2,645,402	+0.32(+0.60%)
Nov 04, 2022	52.61	53.49	51.57	52.82	2,543,679	+1.55(+3.02%)
Nov 03, 2022	49.33	52.13	47.54	51.28	4,475,671	+2.32(+4.73%)
Nov 02, 2022	49.71		48.75	48.96	3,050,728	-1.25(-2.49%)
Nov 01, 2022	51.01	51.54	50.05	50.21	2,057,846	-0.20(-0.40%)
Oct 31, 2022	50.08	50.91	49.95	50.41	2,377,980	+0.05(+0.10%)
Oct 28, 2022	48.74	50.45	48.38	50.36	2,294,173	+1.82(+3.74%)
Oct 27, 2022	48.99	49.45	48.40	48.54	2,661,509	+0.02(+0.04%)
Oct 26, 2022	49.11	49.52	48.20	48.52	2,372,360	-0.28(-0.57%)
Oct 25, 2022	47.69	48.91	47.67	48.80	2,523,168	+1.10(+2.30%)
Oct 24, 2022	47.17	47.73	46.79	47.70	1,387,514	+1.00(+2.14%)
Oct 21, 2022	45.39	46.74	45.06	46.70	3,323,763	+1.59(+3.52%)
Oct 20, 2022	46.34	46.75	45.06	45.12	1,878,265	-1.11(-2.40%)
Oct 19, 2022	46.01	46.85	45.53	46.22	3,053,617	-0.71(-1.51%)
Oct 18, 2022	47.84	48.39	46.50	46.93	3,759,495	+0.29(+0.62%)
Oct 17, 2022	46.35	47.10	45.92	46.64	2,230,150	+1.62(+3.59%)
Oct 14, 2022	47.09	47.42	44.95	45.03	2,286,476	-1.68(-3.59%)
Oct 13, 2022	43.95	47.06	43.49	46.70	2,287,453	+1.66(+3.68%)
Oct 12, 2022	45.49	45.83	44.21	45.05	1,734,046	-0.29(-0.64%)
Oct 11, 2022	44.84	46.04	44.47	45.34	2,283,672	+0.26(+0.58%)
Oct 10, 2022	46.02	46.07	44.66	45.08	2,069,417	-0.49(-1.07%)
Oct 07, 2022	46.20	46.38	45.24	45.57	1,641,396	-1.36(-2.89%)
Oct 06, 2022	46.66	47.70	46.64	46.92	1,991,451	+0.07(+0.15%)
Oct 05, 2022	46.17	47.09	46.00	46.85	2,086,422	-0.13(-0.28%)
Oct 04, 2022	46.07	47.04	45.94	46.98	1,855,778	+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.