Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	51.73	51.94	51.48	51.92	344,120	-0.13(-0.24%)
Dec 29, 2022	51.57	52.13	51.55	52.04	302,417	+0.78(+1.52%)
Dec 28, 2022	51.93	52.13	51.26	51.27	378,703	-0.69(-1.33%)
Dec 27, 2022	51.97	52.11	51.65	51.96	442,857	+0.04(+0.07%)
Dec 23, 2022	51.45	51.92	51.27	51.92	324,975	+0.39(+0.75%)
Dec 22, 2022	51.71	51.71	50.73	51.53	842,293	-0.54(-1.04%)
Dec 21, 2022	51.72	52.22	51.72	52.07	718,075	+0.73(+1.42%)
Dec 20, 2022	51.14	51.58	51.06	51.34	451,287	+0.11(+0.21%)
Dec 19, 2022	51.60	51.70	50.98	51.24	466,441	-0.37(-0.72%)
Dec 16, 2022	51.63	51.83	51.22	51.61	682,626	-0.53(-1.02%)
Dec 15, 2022	52.66	52.71	51.90	52.14	598,190	-1.11(-2.08%)
Dec 14, 2022	53.57	54.00	52.99	53.25	488,556	-0.34(-0.63%)
Dec 13, 2022	54.49	54.65	53.31	53.59	613,921	+0.22(+0.42%)
Dec 12, 2022	52.68	53.37	52.52	53.37	571,390	+0.81(+1.53%)
Dec 09, 2022	52.84	53.08	52.53	52.56	269,913	-0.42(-0.79%)
Dec 08, 2022	53.01	53.18	52.80	52.98	337,929	+0.25(+0.48%)
Dec 07, 2022	52.66	53.05	52.61	52.72	346,076	-0.05(-0.09%)
Dec 06, 2022	53.33	53.51	52.46	52.77	633,088	-0.64(-1.19%)
Dec 05, 2022	54.09	54.14	53.22	53.41	353,703	-1.01(-1.86%)
Dec 02, 2022	53.84	54.49	53.84	54.42	295,700	-0.09(-0.16%)
Dec 01, 2022	54.78	54.88	54.26	54.51	481,872	-0.17(-0.32%)
Nov 30, 2022	53.52	54.68	53.06	54.68	671,411	+1.19(+2.22%)
Nov 29, 2022	53.41	53.63	53.26	53.50	262,686	+0.17(+0.33%)
Nov 28, 2022	53.77	53.96	53.23	53.32	289,046	-0.93(-1.71%)
Nov 25, 2022	54.15	54.31	54.15	54.25	154,583	+0.08(+0.14%)
Nov 23, 2022	53.87	54.21	53.82	54.17	442,237	+0.15(+0.29%)
Nov 22, 2022	53.49	54.04	53.49	54.02	606,256	+0.76(+1.43%)
Nov 21, 2022	53.07	53.31	52.87	53.25	380,367	-0.03(-0.05%)
Nov 18, 2022	53.30	53.40	52.94	53.28	632,109	+0.30(+0.57%)
Nov 17, 2022	52.40	52.98	52.30	52.98	790,172	+0.00(+0.00%)
Nov 16, 2022	53.21	53.27	52.91	52.98	267,641	-0.46(-0.87%)
Nov 15, 2022	53.72	53.87	53.04	53.45	328,509	+0.38(+0.71%)
Nov 14, 2022	53.31	53.79	53.07	53.07	665,606	-0.43(-0.81%)
Nov 11, 2022	53.22	53.60	52.99	53.51	781,554	+0.47(+0.89%)
Nov 10, 2022	52.29	53.07	52.11	53.03	296,958	+2.24(+4.41%)
Nov 09, 2022	51.51	51.69	50.69	50.79	430,152	-1.01(-1.96%)
Nov 08, 2022	51.69	52.12	51.25	51.80	452,880	+0.28(+0.54%)
Nov 07, 2022	51.12	51.55	50.95	51.52	330,564	+0.56(+1.10%)
Nov 04, 2022	50.90	51.30	50.22	50.96	418,921	+0.72(+1.44%)
Nov 03, 2022	50.05	50.54	49.76	50.24	564,987	-0.30(-0.59%)
Nov 02, 2022	51.46		50.53	50.54	420,775	-1.04(-2.02%)
Nov 01, 2022	51.97	51.99	51.34	51.58	396,035	+0.04(+0.08%)
Oct 31, 2022	51.46	51.81	51.41	51.54	414,388	-0.21(-0.41%)
Oct 28, 2022	50.72	51.81	50.72	51.76	377,530	+1.16(+2.29%)
Oct 27, 2022	50.88	51.24	50.54	50.60	538,062	-0.10(-0.19%)
Oct 26, 2022	50.55	51.21	50.51	50.69	308,632	+0.03(+0.06%)
Oct 25, 2022	49.91	50.68	49.88	50.66	361,335	+0.71(+1.43%)
Oct 24, 2022	49.62	50.11	49.43	49.95	450,336	+0.55(+1.11%)
Oct 21, 2022	48.20	49.45	48.04	49.40	487,191	+1.18(+2.44%)
Oct 20, 2022	48.57	49.11	48.09	48.22	642,762	-0.32(-0.66%)
Oct 19, 2022	48.63	48.96	48.17	48.54	565,172	-0.34(-0.69%)
Oct 18, 2022	49.12	49.28	48.38	48.88	493,935	+0.64(+1.32%)
Oct 17, 2022	48.03	48.41	48.03	48.24	526,401	+0.94(+1.98%)
Oct 14, 2022	48.47	48.64	47.20	47.30	563,144	-0.87(-1.81%)
Oct 13, 2022	46.00	48.32	45.89	48.17	442,841	+1.38(+2.95%)
Oct 12, 2022	46.94	47.16	46.71	46.79	374,473	-0.14(-0.31%)
Oct 11, 2022	46.87	47.55	46.64	46.94	438,939	-0.16(-0.35%)
Oct 10, 2022	47.49	47.52	46.83	47.10	326,212	-0.29(-0.61%)
Oct 07, 2022	48.03	48.03	47.13	47.39	446,509	-1.10(-2.27%)
Oct 06, 2022	48.80	49.05	48.42	48.49	1,304,495	-0.47(-0.97%)
Oct 05, 2022	48.56	49.26	48.28	48.96	642,592	-0.14(-0.30%)
Oct 04, 2022	48.26	49.11	48.26	49.11	514,238	+1.58(+3.33%)

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.