Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	54.15	55.71	54.15	54.48	16,166	-0.14(-0.26%)
Dec 29, 2022	54.70	54.96	54.60	54.62	15,939	+1.14(+2.13%)
Dec 28, 2022	54.15	54.62	53.48	53.48	13,401	-0.52(-0.96%)
Dec 27, 2022	52.67	55.69	52.67	54.00	8,490	-0.53(-0.97%)
Dec 23, 2022	52.69	55.35	52.69	54.53	17,011	-0.00(-0.01%)
Dec 22, 2022	53.67	55.44	53.67	54.53	12,039	+0.06(+0.12%)
Dec 21, 2022	53.83	54.83	53.83	54.47	6,006	-1.18(-2.12%)
Dec 20, 2022	55.57	55.93	55.53	55.65	14,602	+1.13(+2.07%)
Dec 19, 2022	54.87	55.02	54.41	54.52	25,199	-0.57(-1.03%)
Dec 16, 2022	53.39	56.15	53.39	55.09	14,630	-0.43(-0.77%)
Dec 15, 2022	57.56	57.56	55.52	55.52	18,525	-2.79(-4.79%)
Dec 14, 2022	58.13	58.51	56.68	58.31	11,902	+1.91(+3.38%)
Dec 13, 2022	56.70	56.89	56.23	56.41	6,690	+0.62(+1.10%)
Dec 12, 2022	55.88	56.07	55.27	55.79	12,190	+0.60(+1.09%)
Dec 09, 2022	55.66	56.00	54.96	55.19	26,054	+0.77(+1.41%)
Dec 08, 2022	54.28	54.72	54.01	54.42	10,891	-0.11(-0.20%)
Dec 07, 2022	54.83	54.83	54.11	54.53	9,421	+0.29(+0.53%)
Dec 06, 2022	54.77	55.07	54.23	54.24	7,002	-0.48(-0.88%)
Dec 05, 2022	54.99	55.99	54.36	54.72	25,410	-1.09(-1.95%)
Dec 02, 2022	56.14	56.29	54.88	55.81	22,069	-1.66(-2.88%)
Dec 01, 2022	57.84	58.56	56.04	57.47	7,943	+0.42(+0.73%)
Nov 30, 2022	54.35	57.05	54.35	57.05	6,654	+1.41(+2.53%)
Nov 29, 2022	56.73	56.73	54.89	55.64	22,992	-1.39(-2.44%)
Nov 28, 2022	56.43	58.19	56.43	57.03	28,735	+0.27(+0.48%)
Nov 25, 2022	57.00	57.00	56.68	56.76	9,418	+0.64(+1.14%)
Nov 23, 2022	55.76	56.33	54.02	56.12	10,859	+0.36(+0.65%)
Nov 22, 2022	55.05	56.41	54.37	55.76	4,635	+1.31(+2.41%)
Nov 21, 2022	54.55	55.14	54.30	54.45	18,374	-0.35(-0.64%)
Nov 18, 2022	54.84	55.44	54.64	54.80	14,873	+0.16(+0.29%)
Nov 17, 2022	54.70	55.07	54.25	54.64	6,377	+0.09(+0.16%)
Nov 16, 2022	54.44	54.62	54.20	54.55	14,045	-1.01(-1.82%)
Nov 15, 2022	54.27	55.73	54.27	55.56	6,915	+0.97(+1.78%)
Nov 14, 2022	54.23	55.30	53.19	54.59	17,615	-0.27(-0.49%)
Nov 11, 2022	54.32	56.47	54.32	54.86	9,033	+0.54(+0.99%)
Nov 10, 2022	53.45	54.32	53.03	54.32	13,456	+2.36(+4.54%)
Nov 09, 2022	51.98	52.79	51.37	51.96	5,294	-0.60(-1.14%)
Nov 08, 2022	52.25	52.99	52.23	52.56	10,435	+0.37(+0.71%)
Nov 07, 2022	52.31	52.99	51.52	52.19	9,171	+0.65(+1.26%)
Nov 04, 2022	49.68	52.64	49.68	51.54	17,812	+0.99(+1.96%)
Nov 03, 2022	50.87	51.28	50.21	50.55	7,807	-0.09(-0.18%)
Nov 02, 2022	51.30	52.06	50.55	50.64	14,865	-0.97(-1.88%)
Nov 01, 2022	51.65	52.15	51.16	51.61	4,374	+0.31(+0.60%)
Oct 31, 2022	52.64	52.64	51.17	51.30	11,045	-1.33(-2.53%)
Oct 28, 2022	52.74	52.89	52.04	52.63	28,121	+2.58(+5.15%)
Oct 27, 2022	50.99	50.99	49.73	50.05	11,056	-0.48(-0.95%)
Oct 26, 2022	50.62	50.83	49.87	50.53	7,884	+0.09(+0.17%)
Oct 25, 2022	50.00	50.45	49.59	50.45	5,547	+1.49(+3.05%)
Oct 24, 2022	47.43	49.44	47.43	48.95	16,914	-0.15(-0.31%)
Oct 21, 2022	47.75	49.29	47.75	49.10	9,676	+0.58(+1.19%)
Oct 20, 2022	48.73	48.97	48.52	48.52	10,291	-0.19(-0.38%)
Oct 19, 2022	49.18	49.18	48.62	48.71	10,033	-0.64(-1.30%)
Oct 18, 2022	49.57	49.73	49.01	49.35	15,438	-0.12(-0.24%)
Oct 17, 2022	50.36	50.36	48.41	49.47	29,513	-0.30(-0.60%)
Oct 14, 2022	50.53	51.03	49.44	49.77	28,899	-0.76(-1.50%)
Oct 13, 2022	49.50	50.65	49.25	50.53	13,497	+1.09(+2.22%)
Oct 12, 2022	48.88	50.02	48.88	49.44	4,863	-0.70(-1.41%)
Oct 11, 2022	49.86	50.47	49.85	50.14	58,939	-0.06(-0.12%)
Oct 10, 2022	50.55	50.87	49.91	50.20	39,797	-0.30(-0.59%)
Oct 07, 2022	51.47	51.92	50.48	50.50	8,327	-1.15(-2.22%)
Oct 06, 2022	50.90	52.24	50.89	51.65	6,965	+0.39(+0.75%)
Oct 05, 2022	51.39	51.88	50.60	51.26	25,102	-0.19(-0.37%)
Oct 04, 2022	51.90	51.90	50.76	51.45	96,816	+1.25(+2.49%)

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.