Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	51.98	52.18	51.73	52.16	342,496	-0.13(-0.24%)
Dec 29, 2022	51.81	52.38	51.80	52.29	300,989	+0.78(+1.52%)
Dec 28, 2022	52.17	52.38	51.50	51.51	376,916	-0.69(-1.33%)
Dec 27, 2022	52.21	52.36	51.89	52.20	440,767	+0.04(+0.07%)
Dec 23, 2022	51.70	52.16	51.51	52.16	323,441	+0.39(+0.75%)
Dec 22, 2022	51.96	51.96	50.97	51.77	838,318	-0.55(-1.04%)
Dec 21, 2022	51.97	52.47	51.97	52.32	714,686	+0.73(+1.42%)
Dec 20, 2022	51.38	51.83	51.30	51.59	449,157	+0.11(+0.21%)
Dec 19, 2022	51.84	51.95	51.22	51.48	464,239	-0.37(-0.72%)
Dec 16, 2022	51.87	52.07	51.46	51.85	679,405	-0.54(-1.02%)
Dec 15, 2022	52.91	52.95	52.14	52.39	595,366	-1.11(-2.08%)
Dec 14, 2022	53.82	54.25	53.24	53.50	486,250	-0.34(-0.63%)
Dec 13, 2022	54.75	54.91	53.56	53.84	611,023	+0.22(+0.42%)
Dec 12, 2022	52.93	53.62	52.77	53.62	568,693	+0.81(+1.53%)
Dec 09, 2022	53.09	53.33	52.78	52.81	268,639	-0.42(-0.79%)
Dec 08, 2022	53.26	53.43	53.05	53.23	336,334	+0.25(+0.48%)
Dec 07, 2022	52.91	53.31	52.86	52.97	344,443	-0.05(-0.09%)
Dec 06, 2022	53.58	53.76	52.71	53.02	630,101	-0.64(-1.19%)
Dec 05, 2022	54.34	54.40	53.47	53.66	352,034	-1.02(-1.86%)
Dec 02, 2022	54.10	54.74	54.10	54.68	294,305	-0.09(-0.16%)
Dec 01, 2022	55.04	55.14	54.52	54.77	479,598	-0.17(-0.32%)
Nov 30, 2022	53.78	54.94	53.31	54.94	668,244	+1.19(+2.22%)
Nov 29, 2022	53.66	53.88	53.52	53.75	261,447	+0.17(+0.33%)
Nov 28, 2022	54.02	54.21	53.49	53.57	287,682	-0.93(-1.71%)
Nov 25, 2022	54.41	54.57	54.41	54.51	153,854	+0.08(+0.14%)
Nov 23, 2022	54.13	54.47	54.07	54.43	440,151	+0.16(+0.29%)
Nov 22, 2022	53.74	54.29	53.74	54.27	603,396	+0.77(+1.43%)
Nov 21, 2022	53.32	53.56	53.12	53.51	378,572	-0.03(-0.05%)
Nov 18, 2022	53.56	53.65	53.19	53.54	629,127	+0.30(+0.57%)
Nov 17, 2022	52.65	53.23	52.55	53.23	786,445	+0.00(+0.00%)
Nov 16, 2022	53.46	53.53	53.16	53.23	266,378	-0.47(-0.87%)
Nov 15, 2022	53.97	54.13	53.29	53.70	326,960	+0.38(+0.71%)
Nov 14, 2022	53.56	54.04	53.32	53.32	662,466	-0.44(-0.81%)
Nov 11, 2022	53.47	53.86	53.24	53.76	777,867	+0.48(+0.89%)
Nov 10, 2022	52.54	53.32	52.36	53.28	295,557	+2.25(+4.41%)
Nov 09, 2022	51.75	51.93	50.93	51.03	428,123	-1.02(-1.96%)
Nov 08, 2022	51.93	52.37	51.50	52.05	450,744	+0.28(+0.54%)
Nov 07, 2022	51.36	51.80	51.19	51.77	329,004	+0.56(+1.10%)
Nov 04, 2022	51.14	51.54	50.46	51.21	416,944	+0.73(+1.44%)
Nov 03, 2022	50.28	50.78	49.99	50.48	562,322	-0.30(-0.59%)
Nov 02, 2022	51.70		50.77	50.78	418,789	-1.05(-2.02%)
Nov 01, 2022	52.22	52.24	51.58	51.83	394,167	+0.04(+0.07%)
Oct 31, 2022	51.70	52.06	51.65	51.79	412,433	-0.21(-0.41%)
Oct 28, 2022	50.96	52.06	50.96	52.00	375,749	+1.16(+2.29%)
Oct 27, 2022	51.12	51.48	50.78	50.84	535,523	-0.10(-0.19%)
Oct 26, 2022	50.79	51.45	50.75	50.93	307,175	+0.03(+0.06%)
Oct 25, 2022	50.15	50.92	50.12	50.91	359,630	+0.72(+1.43%)
Oct 24, 2022	49.86	50.35	49.66	50.19	448,212	+0.55(+1.11%)
Oct 21, 2022	48.43	49.68	48.26	49.63	484,892	+1.18(+2.44%)
Oct 20, 2022	48.80	49.34	48.32	48.45	639,729	-0.32(-0.66%)
Oct 19, 2022	48.86	49.20	48.40	48.77	562,506	-0.34(-0.69%)
Oct 18, 2022	49.35	49.52	48.61	49.11	491,605	+0.64(+1.32%)
Oct 17, 2022	48.26	48.64	48.26	48.47	523,917	+0.94(+1.98%)
Oct 14, 2022	48.70	48.87	47.42	47.53	560,487	-0.87(-1.80%)
Oct 13, 2022	46.22	48.55	46.11	48.40	440,752	+1.39(+2.95%)
Oct 12, 2022	47.16	47.38	46.93	47.01	372,707	-0.15(-0.31%)
Oct 11, 2022	47.09	47.78	46.86	47.16	436,869	-0.16(-0.35%)
Oct 10, 2022	47.71	47.75	47.05	47.32	324,673	-0.29(-0.61%)
Oct 07, 2022	48.26	48.26	47.35	47.61	444,402	-1.11(-2.27%)
Oct 06, 2022	49.03	49.28	48.65	48.72	1,298,341	-0.48(-0.97%)
Oct 05, 2022	48.79	49.50	48.51	49.20	639,560	-0.15(-0.30%)
Oct 04, 2022	48.49	49.34	48.49	49.34	511,812	+1.59(+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.