Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	52.70	52.70	52.22	52.48	6,011	-0.21(-0.40%)
Dec 29, 2022	52.58	52.77	52.58	52.69	1,721	+0.71(+1.36%)
Dec 28, 2022	52.11	52.30	51.98	51.98	2,402	-0.63(-1.21%)
Dec 27, 2022	52.34	54.00	52.34	52.62	15,779	+0.48(+0.92%)
Dec 23, 2022	51.98	52.14	51.71	52.14	2,140	+0.53(+1.02%)
Dec 22, 2022	51.95	51.95	51.02	51.61	2,981	-0.38(-0.73%)
Dec 21, 2022	51.75	52.04	51.75	51.99	3,558	+0.86(+1.69%)
Dec 20, 2022	50.97	51.35	50.97	51.13	2,764	+0.26(+0.51%)
Dec 19, 2022	51.63	51.86	50.64	50.87	9,063	-0.28(-0.54%)
Dec 16, 2022	51.26	51.26	50.82	51.15	9,961	-0.32(-0.62%)
Dec 15, 2022	51.84	51.84	51.37	51.46	2,651	-0.77(-1.47%)
Dec 14, 2022	52.50	52.54	52.23	52.23	2,671	-0.03(-0.06%)
Dec 13, 2022	53.06	53.25	52.10	52.26	17,499	+0.17(+0.32%)
Dec 12, 2022	51.77	52.12	51.77	52.09	5,767	+0.53(+1.03%)
Dec 09, 2022	51.85	51.85	51.56	51.56	1,066	+0.08(+0.16%)
Dec 08, 2022	51.45	51.58	51.45	51.48	2,383	+0.09(+0.17%)
Dec 07, 2022	51.68	51.68	51.32	51.39	2,504	-0.10(-0.18%)
Dec 06, 2022	51.85	51.85	51.30	51.49	2,902	-0.43(-0.83%)
Dec 05, 2022	53.17	53.17	51.89	51.91	4,369	-1.24(-2.33%)
Dec 02, 2022	53.01	53.17	52.85	53.15	3,822	-0.10(-0.18%)
Dec 01, 2022	53.76	53.76	53.25	53.25	968	-0.15(-0.29%)
Nov 30, 2022	52.41	53.48	52.17	53.40	5,603	+1.50(+2.88%)
Nov 29, 2022	51.82	51.97	51.79	51.91	2,217	+0.08(+0.16%)
Nov 28, 2022	52.67	52.67	51.82	51.82	2,612	-0.92(-1.74%)
Nov 25, 2022	52.68	52.82	52.68	52.74	881	+0.18(+0.35%)
Nov 23, 2022	52.13	52.56	52.06	52.56	3,524	+0.51(+0.98%)
Nov 22, 2022	51.80	52.05	51.62	52.05	5,762	+0.69(+1.33%)
Nov 21, 2022	51.26	51.44	51.15	51.37	2,678	-0.35(-0.68%)
Nov 18, 2022	51.57	51.72	51.26	51.72	3,993	+0.51(+1.01%)
Nov 17, 2022	51.19	51.22	50.56	51.20	4,213	-0.74(-1.43%)
Nov 16, 2022	52.30	52.30	51.95	51.95	1,417	-0.31(-0.59%)
Nov 15, 2022	52.53	52.54	51.92	52.25	5,814	+0.13(+0.26%)
Nov 14, 2022	52.34	52.48	52.12	52.12	2,656	-0.47(-0.90%)
Nov 11, 2022	52.27	52.67	52.01	52.59	4,638	+0.56(+1.09%)
Nov 10, 2022	51.51	52.03	51.43	52.03	2,384	+2.04(+4.08%)
Nov 09, 2022	50.67	50.86	49.99	49.99	3,163	-0.93(-1.83%)
Nov 08, 2022	50.47	51.28	50.47	50.92	6,650	+0.23(+0.46%)
Nov 07, 2022	51.06	51.06	50.34	50.69	3,568	+0.06(+0.12%)
Nov 04, 2022	50.99	50.99	50.04	50.63	4,790	+0.96(+1.94%)
Nov 03, 2022	50.25	50.25	49.66	49.66	2,899	-0.12(-0.24%)
Nov 02, 2022	50.05	50.94	49.76	49.78	3,941	-0.93(-1.82%)
Nov 01, 2022	51.09	51.09	50.71	50.71	7,527	+0.38(+0.76%)
Oct 31, 2022	50.62	50.98	50.20	50.33	12,746	-0.63(-1.23%)
Oct 28, 2022	50.29	50.95	50.29	50.95	1,400	+0.70(+1.40%)
Oct 27, 2022	50.59	50.73	50.25	50.25	3,583	-0.12(-0.24%)
Oct 26, 2022	50.18	50.60	50.18	50.37	4,921	+0.44(+0.87%)
Oct 25, 2022	49.22	49.96	49.22	49.94	2,720	+0.84(+1.71%)
Oct 24, 2022	49.15	49.23	48.79	49.10	3,837	-0.22(-0.45%)
Oct 21, 2022	48.12	49.38	47.99	49.32	11,187	+1.19(+2.47%)
Oct 20, 2022	48.38	48.87	48.00	48.13	41,644	-0.00(-0.00%)
Oct 19, 2022	48.21	48.52	48.07	48.13	3,477	-0.46(-0.95%)
Oct 18, 2022	48.90	48.91	48.41	48.59	3,824	+0.34(+0.70%)
Oct 17, 2022	47.55	48.40	47.55	48.25	7,445	+1.56(+3.34%)
Oct 14, 2022	47.85	47.85	46.69	46.69	3,076	-1.24(-2.60%)
Oct 13, 2022	46.51	47.94	45.17	47.94	5,502	+1.05(+2.24%)
Oct 12, 2022	47.46	47.46	46.77	46.89	11,729	-0.96(-2.01%)
Oct 11, 2022	47.94	48.57	47.63	47.85	9,596	-0.20(-0.42%)
Oct 10, 2022	49.09	49.09	47.96	48.05	5,431	-0.95(-1.93%)
Oct 07, 2022	49.26	49.40	49.00	49.00	1,912	-0.99(-1.99%)
Oct 06, 2022	50.11	50.40	49.99	49.99	5,754	-0.99(-1.94%)
Oct 05, 2022	50.44	51.26	49.87	50.98	4,190	-0.36(-0.71%)
Oct 04, 2022	50.86	51.34	50.74	51.34	9,647	+1.21(+2.41%)

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.