Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	53.13	53.42	52.71	52.86	201,906	-0.48(-0.89%)
Dec 29, 2022	53.38	53.43	52.99	53.34	209,309	-1.06(-1.94%)
Dec 28, 2022	55.29	55.29	54.21	54.40	216,909	-0.10(-0.18%)
Dec 27, 2022	54.74	54.88	54.39	54.49	114,878	+0.74(+1.38%)
Dec 23, 2022	53.80	53.94	53.56	53.75	105,463	+0.41(+0.78%)
Dec 22, 2022	53.79	53.79	52.63	53.34	151,411	-0.35(-0.65%)
Dec 21, 2022	53.63	53.76	53.30	53.68	181,805	+1.23(+2.35%)
Dec 20, 2022	52.17	52.72	51.92	52.45	164,895	+1.01(+1.97%)
Dec 19, 2022	51.91	52.03	51.12	51.44	158,434	+0.40(+0.79%)
Dec 16, 2022	50.81	51.18	50.71	51.03	258,722	-0.09(-0.17%)
Dec 15, 2022	51.53	51.71	50.93	51.12	150,057	-1.25(-2.39%)
Dec 14, 2022	52.88	52.89	51.99	52.37	195,375	-0.98(-1.84%)
Dec 13, 2022	53.50	54.04	53.12	53.36	257,404	+1.14(+2.18%)
Dec 12, 2022	52.27	52.27	51.63	52.22	230,160	+0.24(+0.46%)
Dec 09, 2022	52.30	52.81	51.92	51.98	185,933	-0.71(-1.35%)
Dec 08, 2022	52.69	53.07	52.47	52.69	197,366	-0.35(-0.65%)
Dec 07, 2022	52.93	53.32	52.81	53.04	230,309	+0.48(+0.92%)
Dec 06, 2022	52.80	53.13	52.32	52.55	235,108	-1.12(-2.08%)
Dec 05, 2022	54.52	54.84	53.57	53.67	225,385	-1.21(-2.21%)
Dec 02, 2022	54.32	55.16	54.01	54.89	166,137	-0.09(-0.16%)
Dec 01, 2022	55.31	55.43	54.57	54.97	161,888	-0.03(-0.05%)
Nov 30, 2022	54.39	55.40	54.04	55.00	391,182	+1.66(+3.11%)
Nov 29, 2022	53.25	53.63	53.12	53.35	129,868	+0.76(+1.45%)
Nov 28, 2022	52.85	53.22	52.49	52.58	180,518	-0.72(-1.36%)
Nov 25, 2022	53.11	53.53	53.11	53.31	68,192	+0.72(+1.37%)
Nov 23, 2022	51.80	52.69	51.80	52.58	119,768	+0.22(+0.42%)
Nov 22, 2022	51.91	52.49	51.91	52.36	127,382	+1.04(+2.03%)
Nov 21, 2022	51.00	51.42	50.75	51.32	127,574	-0.69(-1.33%)
Nov 18, 2022	52.16	52.16	51.68	52.02	107,039	+0.56(+1.09%)
Nov 17, 2022	50.36	51.46	50.36	51.46	204,148	-0.36(-0.69%)
Nov 16, 2022	51.89	52.33	51.81	51.81	279,304	-1.29(-2.43%)
Nov 15, 2022	54.37	54.37	52.70	53.10	247,124	-0.53(-0.99%)
Nov 14, 2022	52.95	53.71	52.63	53.63	434,227	+1.24(+2.37%)
Nov 11, 2022	51.64	52.40	51.59	52.39	235,100	+1.65(+3.25%)
Nov 10, 2022	49.75	50.77	49.75	50.74	458,501	+2.70(+5.62%)
Nov 09, 2022	49.27	49.35	47.94	48.04	544,139	+0.40(+0.85%)
Nov 08, 2022	47.17	47.76	46.96	47.64	340,938	+0.67(+1.44%)
Nov 07, 2022	47.70	47.77	46.55	46.96	391,541	+1.72(+3.79%)
Nov 04, 2022	44.17	45.39	44.07	45.25	400,305	+1.74(+4.01%)
Nov 03, 2022	42.90	43.52	42.60	43.50	298,689	+1.23(+2.92%)
Nov 02, 2022	43.57	43.57	42.19	42.27	450,221	-0.86(-1.99%)
Nov 01, 2022	43.36	43.46	42.86	43.13	291,627	+1.31(+3.14%)
Oct 31, 2022	41.41	42.03	41.28	41.82	290,730	+0.43(+1.05%)
Oct 28, 2022	41.29	41.54	40.76	41.38	249,429	-0.01(-0.02%)
Oct 27, 2022	42.05	42.30	41.39	41.39	278,139	+0.67(+1.66%)
Oct 26, 2022	40.52	41.08	40.45	40.72	299,663	-0.11(-0.26%)
Oct 25, 2022	40.45	41.03	40.29	40.82	314,241	-0.10(-0.24%)
Oct 24, 2022	41.91	42.14	40.86	40.92	353,419	-2.40(-5.54%)
Oct 21, 2022	41.80	43.34	41.73	43.32	270,203	+0.81(+1.90%)
Oct 20, 2022	42.30	43.29	42.29	42.51	252,390	+0.11(+0.25%)
Oct 19, 2022	42.13	42.47	42.01	42.40	297,173	+0.61(+1.45%)
Oct 18, 2022	42.27	42.38	41.45	41.80	235,463	+0.11(+0.25%)
Oct 17, 2022	41.56	41.97	41.45	41.69	297,233	+1.39(+3.44%)
Oct 14, 2022	41.20	41.28	40.03	40.30	443,811	-0.04(-0.10%)
Oct 13, 2022	38.98	40.52	38.70	40.34	291,858	+0.44(+1.11%)
Oct 12, 2022	39.52	39.98	39.21	39.90	319,730	+1.63(+4.26%)
Oct 11, 2022	38.58	39.03	38.08	38.27	395,299	+0.24(+0.63%)
Oct 10, 2022	37.76	38.09	37.20	38.03	736,447	+0.26(+0.69%)
Oct 07, 2022	38.11	38.24	37.62	37.77	261,009	-0.06(-0.15%)
Oct 06, 2022	37.90	38.26	37.70	37.83	307,590	-0.13(-0.33%)
Oct 05, 2022	37.82	38.22	37.55	37.95	255,847	-0.57(-1.48%)
Oct 04, 2022	38.08	38.67	37.99	38.52	286,709	+1.63(+4.42%)

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.