Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	58.11	58.44	57.77	58.00	712,215	-0.34(-0.58%)
Dec 29, 2022	57.58	58.49	57.58	58.34	516,319	+0.79(+1.36%)
Dec 28, 2022	58.42	58.53	57.54	57.55	549,718	-0.72(-1.23%)
Dec 27, 2022	57.50	58.43	57.26	58.27	706,718	+0.75(+1.30%)
Dec 23, 2022	56.91	57.64	56.77	57.52	563,331	+0.66(+1.15%)
Dec 22, 2022	57.01	57.24	56.01	56.87	660,423	-0.23(-0.40%)
Dec 21, 2022	56.03	57.10	55.95	57.09	1,053,284	+1.63(+2.94%)
Dec 20, 2022	54.93	56.39	54.51	55.46	1,413,977	+0.83(+1.51%)
Dec 19, 2022	55.54	56.06	54.50	54.64	1,179,148	-0.85(-1.52%)
Dec 16, 2022	54.87	55.66	54.51	55.48	2,838,801	-0.11(-0.20%)
Dec 15, 2022	55.33	55.92	55.09	55.59	894,401	-0.34(-0.60%)
Dec 14, 2022	56.34	57.12	55.63	55.93	1,022,925	-0.50(-0.88%)
Dec 13, 2022	57.58	57.79	56.14	56.43	968,729	+0.06(+0.11%)
Dec 12, 2022	56.10	56.48	55.84	56.37	755,189	+0.21(+0.37%)
Dec 09, 2022	55.87	56.53	55.62	56.16	938,406	+0.10(+0.18%)
Dec 08, 2022	56.06	56.46	55.80	56.06	525,679	+0.14(+0.25%)
Dec 07, 2022	56.71	57.31	55.85	55.92	840,484	-0.88(-1.54%)
Dec 06, 2022	55.99	56.89	55.76	56.80	879,518	+0.79(+1.40%)
Dec 05, 2022	57.04	57.08	55.78	56.01	671,420	-1.33(-2.32%)
Dec 02, 2022	57.25	57.44	56.58	57.34	703,614	-0.37(-0.64%)
Dec 01, 2022	58.33	58.54	57.32	57.71	866,636	-0.11(-0.19%)
Nov 30, 2022	57.29	57.96	56.28	57.82	2,676,048	+0.37(+0.64%)
Nov 29, 2022	56.37	57.51	56.19	57.45	659,871	+1.00(+1.78%)
Nov 28, 2022	56.67	57.04	56.32	56.45	742,888	-0.64(-1.11%)
Nov 25, 2022	57.27	57.32	56.86	57.08	279,524	+0.10(+0.17%)
Nov 23, 2022	56.71	56.99	56.44	56.98	527,383	+0.21(+0.37%)
Nov 22, 2022	56.86	57.20	56.63	56.78	542,546	+0.35(+0.62%)
Nov 21, 2022	56.18	56.60	55.90	56.43	450,010	+0.19(+0.34%)
Nov 18, 2022	56.26	56.62	55.58	56.24	766,727	+0.59(+1.05%)
Nov 17, 2022	54.70	55.71	54.70	55.65	656,493	+0.40(+0.72%)
Nov 16, 2022	55.26	55.49	54.72	55.25	778,249	+0.05(+0.09%)
Nov 15, 2022	55.50	55.58	54.54	55.20	683,981	+0.09(+0.16%)
Nov 14, 2022	55.60	56.41	55.05	55.11	499,099	-0.48(-0.86%)
Nov 11, 2022	56.74	56.74	55.34	55.59	663,640	-0.62(-1.10%)
Nov 10, 2022	55.63	56.25	55.21	56.21	779,231	+2.12(+3.91%)
Nov 09, 2022	55.01	55.06	53.90	54.09	666,837	-1.18(-2.14%)
Nov 08, 2022	55.21	55.49	54.56	55.27	491,406	+0.05(+0.09%)
Nov 07, 2022	55.56	55.56	54.68	55.22	693,190	+0.13(+0.23%)
Nov 04, 2022	55.54	55.95	54.62	55.09	692,316	+0.25(+0.45%)
Nov 03, 2022	54.57	55.24	54.15	54.85	558,272	-0.29(-0.52%)
Nov 02, 2022	55.85		55.05	55.13	818,337	-0.97(-1.73%)
Nov 01, 2022	56.89	57.23	55.91	56.11	1,021,806	-0.53(-0.93%)
Oct 31, 2022	56.86	57.45	55.98	56.63	1,036,543	-0.96(-1.67%)
Oct 28, 2022	56.41	57.67	56.34	57.60	790,686	+1.62(+2.89%)
Oct 27, 2022	56.12	56.77	55.88	55.98	773,573	+0.39(+0.70%)
Oct 26, 2022	55.84	55.92	55.36	55.59	527,714	+0.21(+0.38%)
Oct 25, 2022	54.99	55.58	54.70	55.38	720,820	-0.09(-0.16%)
Oct 24, 2022	55.46	56.11	55.21	55.47	607,198	+0.35(+0.63%)
Oct 21, 2022	53.53	55.17	53.28	55.12	880,287	+1.85(+3.47%)
Oct 20, 2022	53.67	54.52	53.20	53.28	628,887	-0.89(-1.65%)
Oct 19, 2022	54.10	54.77	53.65	54.17	621,216	-0.07(-0.13%)
Oct 18, 2022	54.41	54.75	53.83	54.24	870,525	+1.00(+1.88%)
Oct 17, 2022	53.43	53.91	53.01	53.24	895,418	+0.60(+1.13%)
Oct 14, 2022	53.82	54.22	52.53	52.64	848,609	-0.66(-1.23%)
Oct 13, 2022	50.69	53.51	50.34	53.30	884,307	+2.17(+4.23%)
Oct 12, 2022	51.44	51.72	51.13	51.13	558,276	-0.44(-0.85%)
Oct 11, 2022	50.97	52.26	50.97	51.57	631,549	+0.49(+0.95%)
Oct 10, 2022	51.27	51.63	50.92	51.08	464,212	+0.08(+0.16%)
Oct 07, 2022	51.56	51.59	50.69	51.00	766,083	-0.79(-1.53%)
Oct 06, 2022	52.01	52.27	51.77	51.80	811,604	-0.65(-1.23%)
Oct 05, 2022	52.34	52.73	52.19	52.44	780,193	-0.39(-0.73%)
Oct 04, 2022	51.65	52.92	51.65	52.83	917,143	+1.66(+3.24%)

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.