Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	52.08	52.19	51.70	51.76	34,047	-0.20(-0.38%)
Dec 29, 2022	51.56	52.56	51.56	51.96	38,719	+0.53(+1.03%)
Dec 28, 2022	51.66	51.80	51.42	51.43	44,169	+0.20(+0.38%)
Dec 27, 2022	51.10	51.43	51.10	51.23	35,978	+1.41(+2.84%)
Dec 23, 2022	50.00	50.71	49.64	49.82	180,320	-1.77(-3.43%)
Dec 22, 2022	51.58	51.59	51.17	51.59	22,992	-0.83(-1.58%)
Dec 21, 2022	52.46	52.46	52.20	52.42	13,694	-0.81(-1.52%)
Dec 20, 2022	53.13	53.41	53.13	53.23	12,822	+0.05(+0.09%)
Dec 19, 2022	53.38	53.45	53.12	53.18	13,091	-0.03(-0.06%)
Dec 16, 2022	53.11	53.34	53.02	53.21	27,141	-0.10(-0.19%)
Dec 15, 2022	53.78	53.78	53.25	53.31	30,493	-0.86(-1.59%)
Dec 14, 2022	54.35	54.53	54.06	54.17	27,475	+0.00(+0.00%)
Dec 13, 2022	54.72	54.72	54.04	54.17	17,001	+0.25(+0.46%)
Dec 12, 2022	53.43	54.01	53.43	53.92	27,703	+0.47(+0.88%)
Dec 09, 2022	53.62	53.72	53.45	53.45	18,303	-0.63(-1.16%)
Dec 08, 2022	54.04	54.27	54.04	54.08	15,440	+0.16(+0.30%)
Dec 07, 2022	54.19	54.19	53.73	53.92	93,070	-0.01(-0.02%)
Dec 06, 2022	54.30	54.40	53.86	53.93	21,027	-0.63(-1.15%)
Dec 05, 2022	54.79	54.79	54.40	54.56	25,926	-0.57(-1.03%)
Dec 02, 2022	54.86	55.14	54.77	55.13	35,633	+0.37(+0.68%)
Dec 01, 2022	54.99	55.01	54.62	54.76	26,566	+0.22(+0.40%)
Nov 30, 2022	54.35	55.11	53.96	54.54	128,615	+0.80(+1.49%)
Nov 29, 2022	53.43	53.80	53.43	53.74	30,781	+0.21(+0.39%)
Nov 28, 2022	53.92	54.14	53.50	53.53	52,952	+0.03(+0.06%)
Nov 25, 2022	53.52	53.58	53.35	53.50	27,641	+0.58(+1.10%)
Nov 23, 2022	52.87	53.03	52.82	52.92	19,871	-0.07(-0.13%)
Nov 22, 2022	52.83	53.14	52.76	52.99	33,091	+0.32(+0.61%)
Nov 21, 2022	52.81	52.82	52.61	52.67	45,608	-0.14(-0.27%)
Nov 18, 2022	52.77	52.85	52.65	52.81	9,733	-0.13(-0.25%)
Nov 17, 2022	52.72	52.96	52.70	52.94	59,907	-0.15(-0.28%)
Nov 16, 2022	53.38	53.46	52.97	53.09	23,294	-0.77(-1.43%)
Nov 15, 2022	54.35	54.39	53.78	53.86	21,444	-0.04(-0.07%)
Nov 14, 2022	53.89	54.27	53.82	53.90	52,942	-0.45(-0.83%)
Nov 11, 2022	54.15	54.47	54.10	54.35	18,084	-0.48(-0.88%)
Nov 10, 2022	54.22	55.05	54.19	54.83	80,308	+1.23(+2.29%)
Nov 09, 2022	53.71	53.88	53.52	53.60	44,165	-0.56(-1.03%)
Nov 08, 2022	54.00	54.42	53.92	54.16	23,678	+0.35(+0.65%)
Nov 07, 2022	53.82	53.94	53.70	53.81	43,148	+0.04(+0.07%)
Nov 04, 2022	53.29	53.79	53.21	53.77	12,152	+0.96(+1.82%)
Nov 03, 2022	52.63	53.06	52.58	52.81	16,654	+0.44(+0.84%)
Nov 02, 2022	52.85	53.13	52.35	52.37	34,846	-0.48(-0.91%)
Nov 01, 2022	53.16	53.20	52.85	52.85	18,034	+0.14(+0.27%)
Oct 31, 2022	52.59	52.95	52.59	52.71	40,013	-0.19(-0.36%)
Oct 28, 2022	52.49	53.08	52.49	52.90	23,281	+0.15(+0.28%)
Oct 27, 2022	52.78	53.27	52.75	52.75	36,541	-0.74(-1.38%)
Oct 26, 2022	53.10	53.78	53.09	53.49	30,878	+0.57(+1.08%)
Oct 25, 2022	52.56	52.98	52.20	52.92	38,090	+0.31(+0.59%)
Oct 24, 2022	52.54	52.67	52.40	52.61	8,899	-0.09(-0.17%)
Oct 21, 2022	52.06	52.77	51.75	52.70	53,546	+0.46(+0.88%)
Oct 20, 2022	52.23	52.79	52.09	52.24	12,212	+0.36(+0.69%)
Oct 19, 2022	51.88	52.56	51.78	51.88	22,266	-0.86(-1.63%)
Oct 18, 2022	53.06	53.06	52.46	52.74	14,411	-0.08(-0.15%)
Oct 17, 2022	52.59	52.84	52.54	52.82	32,492	+1.14(+2.21%)
Oct 14, 2022	52.50	52.60	51.68	51.68	76,115	-1.05(-1.99%)
Oct 13, 2022	51.60	52.86	51.53	52.73	175,390	+0.29(+0.55%)
Oct 12, 2022	52.49	52.56	52.36	52.44	28,845	+0.16(+0.31%)
Oct 11, 2022	52.59	52.69	52.16	52.28	138,470	-0.69(-1.30%)
Oct 10, 2022	53.10	53.16	52.86	52.97	15,032	+0.32(+0.61%)
Oct 07, 2022	53.30	53.30	52.56	52.65	39,570	-0.84(-1.57%)
Oct 06, 2022	53.66	53.97	53.42	53.49	31,415	-0.39(-0.72%)
Oct 05, 2022	53.68	54.18	53.53	53.88	31,803	-0.12(-0.22%)
Oct 04, 2022	53.85	54.38	53.85	54.00	55,402	+0.67(+1.26%)

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.