Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	52.03	52.03	51.38	51.84	25,284	-0.30(-0.57%)
Dec 29, 2022	51.40	52.24	51.40	52.14	11,724	+1.24(+2.44%)
Dec 28, 2022	51.75	52.19	50.78	50.90	17,080	-0.68(-1.31%)
Dec 27, 2022	51.76	52.13	51.39	51.57	163,802	-0.34(-0.65%)
Dec 23, 2022	51.84	51.91	51.47	51.91	4,502	+0.16(+0.31%)
Dec 22, 2022	51.78	51.78	50.80	51.75	35,541	-0.45(-0.86%)
Dec 21, 2022	51.65	52.40	51.65	52.20	15,399	+0.87(+1.69%)
Dec 20, 2022	51.26	51.64	51.26	51.33	14,256	+0.31(+0.61%)
Dec 19, 2022	51.92	51.92	50.91	51.02	25,833	-0.85(-1.65%)
Dec 16, 2022	51.85	51.93	51.47	51.88	6,069	-0.51(-0.98%)
Dec 15, 2022	53.06	53.06	52.32	52.39	7,123	-1.54(-2.86%)
Dec 14, 2022	54.35	54.61	53.78	53.93	9,882	-0.34(-0.63%)
Dec 13, 2022	55.52	55.95	54.27	54.27	10,429	+0.34(+0.62%)
Dec 12, 2022	53.40	54.70	53.40	53.93	7,680	+0.70(+1.31%)
Dec 09, 2022	53.66	54.17	53.24	53.24	9,701	-0.90(-1.67%)
Dec 08, 2022	53.80	54.81	53.80	54.14	15,443	+0.75(+1.41%)
Dec 07, 2022	53.11	53.64	53.11	53.39	15,026	+0.27(+0.51%)
Dec 06, 2022	53.92	54.82	52.80	53.12	5,810	-0.89(-1.65%)
Dec 05, 2022	54.82	54.82	53.82	54.01	8,859	-1.45(-2.61%)
Dec 02, 2022	54.66	58.36	54.66	55.45	12,103	+0.07(+0.13%)
Dec 01, 2022	55.23	55.69	55.18	55.38	7,761	-0.08(-0.14%)
Nov 30, 2022	53.92	55.46	53.45	55.46	5,315	+1.67(+3.10%)
Nov 29, 2022	53.83	54.04	53.66	53.79	10,735	+0.24(+0.45%)
Nov 28, 2022	54.10	54.35	53.46	53.55	7,181	-1.03(-1.89%)
Nov 25, 2022	54.61	54.61	54.45	54.59	903	+0.31(+0.57%)
Nov 23, 2022	54.35	54.58	54.07	54.28	8,859	+0.22(+0.40%)
Nov 22, 2022	53.66	54.06	53.56	54.06	5,689	+0.66(+1.24%)
Nov 21, 2022	53.68	53.68	53.25	53.40	25,874	-0.22(-0.42%)
Nov 18, 2022	53.94	53.97	53.31	53.62	12,530	+0.04(+0.07%)
Nov 17, 2022	54.15	54.15	53.08	53.58	18,142	-0.66(-1.21%)
Nov 16, 2022	54.79	54.79	54.24	54.24	4,811	-0.87(-1.58%)
Nov 15, 2022	55.25	55.95	54.91	55.11	27,404	+0.70(+1.29%)
Nov 14, 2022	54.58	55.14	54.30	54.41	19,527	-0.45(-0.82%)
Nov 11, 2022	53.59	55.20	53.57	54.86	25,399	+1.06(+1.98%)
Nov 10, 2022	52.72	53.90	52.72	53.79	4,759	+3.59(+7.14%)
Nov 09, 2022	51.29	51.29	50.17	50.21	5,616	-1.24(-2.41%)
Nov 08, 2022	51.12	51.97	50.78	51.45	20,744	+0.67(+1.31%)
Nov 07, 2022	50.86	51.11	50.61	50.78	12,936	+0.12(+0.24%)
Nov 04, 2022	51.24	51.24	49.94	50.66	15,931	+0.41(+0.81%)
Nov 03, 2022	50.22	50.89	49.96	50.26	12,853	-0.88(-1.73%)
Nov 02, 2022	52.38		51.14	51.14	14,556	-1.70(-3.22%)
Nov 01, 2022	53.10	53.12	52.45	52.84	32,669	+0.30(+0.57%)
Oct 31, 2022	52.54	52.84	52.54	52.54	6,079	-0.44(-0.83%)
Oct 28, 2022	51.97	52.98	51.97	52.98	6,426	+0.82(+1.58%)
Oct 27, 2022	52.51	52.67	52.12	52.15	4,620	-0.15(-0.28%)
Oct 26, 2022	51.77	52.79	51.77	52.30	46,801	+0.34(+0.65%)
Oct 25, 2022	51.23	51.97	51.23	51.97	2,597	+1.67(+3.32%)
Oct 24, 2022	49.97	50.32	49.80	50.30	5,089	+0.36(+0.72%)
Oct 21, 2022	48.65	49.94	48.65	49.94	11,492	+1.21(+2.48%)
Oct 20, 2022	49.85	49.95	48.54	48.73	9,794	-0.57(-1.16%)
Oct 19, 2022	50.08	50.08	48.98	49.30	6,395	-1.38(-2.73%)
Oct 18, 2022	51.37	51.37	50.47	50.68	6,209	+0.57(+1.13%)
Oct 17, 2022	49.78	50.25	49.78	50.12	17,882	+1.44(+2.95%)
Oct 14, 2022	49.89	49.89	48.68	48.68	5,845	-1.33(-2.65%)
Oct 13, 2022	48.00	50.18	47.70	50.01	12,188	+0.90(+1.84%)
Oct 12, 2022	49.54	49.54	49.10	49.10	4,164	-0.48(-0.96%)
Oct 11, 2022	49.39	50.08	48.85	49.58	12,556	-0.14(-0.28%)
Oct 10, 2022	50.57	50.57	49.40	49.72	7,617	-0.30(-0.60%)
Oct 07, 2022	51.14	51.14	49.92	50.02	3,977	-1.55(-3.01%)
Oct 06, 2022	54.98	54.98	51.33	51.57	4,237	-0.18(-0.35%)
Oct 05, 2022	51.58	51.91	50.78	51.75	8,686	-0.07(-0.13%)
Oct 04, 2022	51.13	51.82	51.13	51.82	4,899	+1.74(+3.47%)

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.