Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	53.55	53.73	53.25	53.35	925,336	-0.50(-0.92%)
Dec 29, 2022	53.58	53.96	53.51	53.85	708,126	+0.85(+1.60%)
Dec 28, 2022	53.70	53.83	52.98	53.00	810,283	-0.55(-1.03%)
Dec 27, 2022	53.57	53.75	53.41	53.55	1,010,589	+0.11(+0.21%)
Dec 23, 2022	53.14	53.51	53.05	53.44	1,258,448	+0.19(+0.36%)
Dec 22, 2022	53.47	53.48	52.75	53.25	852,775	-0.42(-0.78%)
Dec 21, 2022	53.45	53.83	53.39	53.66	703,642	+0.54(+1.02%)
Dec 20, 2022	52.98	53.34	52.91	53.12	987,402	+0.21(+0.40%)
Dec 19, 2022	53.26	53.28	52.75	52.91	847,447	-0.16(-0.31%)
Dec 16, 2022	53.12	53.32	52.83	53.07	873,983	-0.47(-0.87%)
Dec 15, 2022	54.26	54.27	53.33	53.54	1,312,050	-1.37(-2.50%)
Dec 14, 2022	55.03	55.39	54.53	54.91	1,018,341	-0.06(-0.10%)
Dec 13, 2022	55.70	55.80	54.79	54.97	991,382	+0.77(+1.43%)
Dec 12, 2022	54.13	54.22	53.89	54.20	850,403	+0.12(+0.23%)
Dec 09, 2022	54.15	54.46	54.03	54.07	971,557	+0.07(+0.12%)
Dec 08, 2022	53.80	54.09	53.66	54.01	397,320	+0.25(+0.46%)
Dec 07, 2022	53.77	53.98	53.57	53.76	1,106,482	+0.01(+0.02%)
Dec 06, 2022	54.16	54.28	53.56	53.75	527,450	-0.34(-0.63%)
Dec 05, 2022	54.71	54.86	53.97	54.09	745,394	-0.79(-1.43%)
Dec 02, 2022	54.42	55.07	54.42	54.88	506,779	-0.04(-0.07%)
Dec 01, 2022	55.02	55.14	54.67	54.92	509,965	+0.45(+0.84%)
Nov 30, 2022	53.90	54.60	53.37	54.46	1,187,174	+0.96(+1.79%)
Nov 29, 2022	53.48	53.76	53.34	53.50	2,019,115	+0.07(+0.12%)
Nov 28, 2022	53.80	54.04	53.33	53.44	942,652	-0.71(-1.31%)
Nov 25, 2022	53.97	54.25	53.94	54.15	297,318	+0.24(+0.44%)
Nov 23, 2022	53.42	53.98	53.42	53.91	459,383	+0.57(+1.07%)
Nov 22, 2022	52.88	53.34	52.84	53.34	611,197	+0.81(+1.53%)
Nov 21, 2022	52.51	52.62	52.29	52.54	972,057	-0.43(-0.81%)
Nov 18, 2022	53.06	53.11	52.76	52.96	1,095,109	+0.10(+0.20%)
Nov 17, 2022	52.22	52.87	52.22	52.86	705,385	-0.04(-0.07%)
Nov 16, 2022	53.09	53.15	52.75	52.90	777,793	-0.18(-0.34%)
Nov 15, 2022	53.55	53.63	52.62	53.08	1,135,017	+0.32(+0.61%)
Nov 14, 2022	52.92	53.17	52.72	52.76	1,320,860	-0.59(-1.10%)
Nov 11, 2022	52.75	53.42	52.60	53.34	618,071	+1.05(+2.01%)
Nov 10, 2022	51.44	52.32	51.31	52.29	1,050,221	+2.78(+5.61%)
Nov 09, 2022	49.96	50.30	49.52	49.52	2,165,517	-0.77(-1.53%)
Nov 08, 2022	50.04	50.62	49.93	50.28	1,161,162	+0.51(+1.03%)
Nov 07, 2022	49.79	49.94	49.54	49.77	826,721	+0.23(+0.46%)
Nov 04, 2022	49.09	49.65	48.85	49.54	1,220,203	+1.78(+3.73%)
Nov 03, 2022	47.48	47.96	47.42	47.76	4,798,444	-0.37(-0.77%)
Nov 02, 2022	48.93	49.55	48.13	48.13	965,837	-0.78(-1.59%)
Nov 01, 2022	49.45	49.52	48.68	48.91	1,928,652	+0.43(+0.88%)
Oct 31, 2022	48.51	48.60	48.35	48.48	2,293,933	-0.44(-0.89%)
Oct 28, 2022	48.40	48.92	48.29	48.92	794,699	+0.39(+0.80%)
Oct 27, 2022	48.78	49.16	48.49	48.53	2,132,814	-0.36(-0.74%)
Oct 26, 2022	48.45	49.23	48.39	48.89	1,882,154	+0.54(+1.12%)
Oct 25, 2022	47.61	48.42	47.61	48.35	834,327	+1.00(+2.12%)
Oct 24, 2022	47.18	47.52	46.90	47.35	771,094	+0.00(+0.00%)
Oct 21, 2022	46.07	47.38	45.95	47.35	2,348,644	+0.85(+1.83%)
Oct 20, 2022	46.66	47.20	46.37	46.49	1,288,903	-0.10(-0.22%)
Oct 19, 2022	46.75	46.92	46.27	46.60	2,592,223	-0.58(-1.23%)
Oct 18, 2022	47.54	47.57	46.82	47.17	1,315,129	+0.33(+0.71%)
Oct 17, 2022	46.71	47.05	46.69	46.84	1,684,964	+1.13(+2.47%)
Oct 14, 2022	46.69	46.84	45.64	45.72	1,517,615	-0.77(-1.65%)
Oct 13, 2022	44.67	46.64	44.54	46.48	1,846,313	+0.99(+2.19%)
Oct 12, 2022	45.47	45.71	45.33	45.49	1,967,370	-0.13(-0.29%)
Oct 11, 2022	45.87	46.35	45.48	45.62	1,295,530	-0.54(-1.17%)
Oct 10, 2022	46.44	46.44	45.90	46.16	2,922,722	-0.27(-0.59%)
Oct 07, 2022	46.99	47.03	46.26	46.44	1,720,107	-0.78(-1.65%)
Oct 06, 2022	47.53	47.75	47.14	47.21	2,300,823	-0.81(-1.68%)
Oct 05, 2022	47.85	48.30	47.48	48.02	2,025,299	-0.61(-1.25%)
Oct 04, 2022	47.96	48.67	47.90	48.62	710,512	+1.78(+3.80%)

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.