Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	55.32	55.46	54.57	55.30	401,852	-0.38(-0.68%)
Dec 29, 2022	56.00	56.52	55.01	55.68	550,155	+0.09(+0.16%)
Dec 28, 2022	55.38	55.66	54.75	55.59	414,035	+0.11(+0.20%)
Dec 27, 2022	54.48	55.95	54.33	55.48	393,154	+1.00(+1.84%)
Dec 23, 2022	54.85	54.93	54.20	54.48	236,686	-0.54(-0.98%)
Dec 22, 2022	54.13	55.32	53.76	55.02	374,491	+0.38(+0.70%)
Dec 21, 2022	54.43	55.13	54.16	54.64	326,495	+0.86(+1.60%)
Dec 20, 2022	52.80	53.90	52.34	53.78	607,701	+0.81(+1.53%)
Dec 19, 2022	54.99	55.16	52.88	52.97	543,168	-1.98(-3.60%)
Dec 16, 2022	54.86	55.68	54.21	54.95	774,561	-0.55(-0.99%)
Dec 15, 2022	55.41	56.09	55.14	55.50	493,548	-0.81(-1.44%)
Dec 14, 2022	55.81	56.79	55.19	56.31	461,489	+0.50(+0.90%)
Dec 13, 2022	56.10	56.62	54.75	55.81	723,505	+1.22(+2.23%)
Dec 12, 2022	53.83	54.67	52.37	54.59	570,477	+0.77(+1.43%)
Dec 09, 2022	54.64	55.02	53.78	53.82	443,642	-1.25(-2.27%)
Dec 08, 2022	54.92	55.64	54.42	55.07	550,815	+0.57(+1.05%)
Dec 07, 2022	54.58	54.95	54.10	54.50	504,623	-0.31(-0.57%)
Dec 06, 2022	54.03	55.66	53.98	54.81	820,323	+0.88(+1.63%)
Dec 05, 2022	54.57	55.05	53.68	53.93	760,183	-1.33(-2.41%)
Dec 02, 2022	55.05	55.57	54.70	55.26	734,680	-0.14(-0.25%)
Dec 01, 2022	54.88	55.90	54.51	55.40	656,836	+0.44(+0.80%)
Nov 30, 2022	53.67	55.27	53.38	54.96	840,688	+1.28(+2.38%)
Nov 29, 2022	55.29	55.48	53.54	53.68	883,988	-1.80(-3.24%)
Nov 28, 2022	55.37	56.92	55.22	55.48	536,525	-0.03(-0.05%)
Nov 25, 2022	54.75	55.70	54.52	55.51	175,326	+0.59(+1.07%)
Nov 23, 2022	54.46	55.88	54.22	54.92	415,595	+0.62(+1.14%)
Nov 22, 2022	54.68	55.04	52.80	54.30	764,522	-0.12(-0.22%)
Nov 21, 2022	55.09	55.71	54.02	54.42	663,126	-0.49(-0.89%)
Nov 18, 2022	53.55	55.43	53.00	54.91	806,383	+2.20(+4.17%)
Nov 17, 2022	52.75	53.68	52.24	52.71	749,195	-0.21(-0.40%)
Nov 16, 2022	52.43	53.35	51.60	52.92	608,223	+1.17(+2.26%)
Nov 15, 2022	51.03	52.63	50.93	51.75	618,263	+1.58(+3.15%)
Nov 14, 2022	49.65	50.99	49.02	50.17	769,805	+0.58(+1.17%)
Nov 11, 2022	51.73	52.05	49.37	49.59	839,395	-1.98(-3.84%)
Nov 10, 2022	51.22	52.02	50.66	51.57	689,121	+1.82(+3.66%)
Nov 09, 2022	50.38	50.47	49.43	49.75	528,271	-0.74(-1.47%)
Nov 08, 2022	50.26	51.15	49.71	50.49	733,112	+0.37(+0.74%)
Nov 07, 2022	48.81	50.18	48.45	50.12	839,658	+1.48(+3.04%)
Nov 04, 2022	49.21	49.99	47.24	48.64	930,130	+0.55(+1.14%)
Nov 03, 2022	45.31	48.44	44.28	48.09	2,709,245	+6.43(+15.43%)
Nov 02, 2022	42.50		41.52	41.66	885,569	-2.04(-4.67%)
Nov 01, 2022	43.55	44.23	42.93	43.70	551,430	+0.44(+1.02%)
Oct 31, 2022	43.82	44.07	43.14	43.26	652,396	-0.56(-1.28%)
Oct 28, 2022	42.88	43.86	42.60	43.82	707,193	+0.87(+2.03%)
Oct 27, 2022	42.29	43.55	42.16	42.95	665,231	+0.78(+1.85%)
Oct 26, 2022	43.09	43.76	42.13	42.17	588,732	-1.19(-2.74%)
Oct 25, 2022	42.05	43.84	42.05	43.36	730,972	+1.70(+4.08%)
Oct 24, 2022	41.58	41.82	40.65	41.66	478,092	+0.10(+0.24%)
Oct 21, 2022	40.56	41.56	40.07	41.56	449,055	+1.48(+3.69%)
Oct 20, 2022	40.06	40.97	39.86	40.08	458,971	-0.09(-0.22%)
Oct 19, 2022	41.68	41.77	40.09	40.17	600,516	-1.68(-4.01%)
Oct 18, 2022	42.24	43.35	41.80	41.85	835,161	+0.35(+0.84%)
Oct 17, 2022	40.09	41.91	40.01	41.50	855,082	+2.12(+5.38%)
Oct 14, 2022	40.21	40.50	39.25	39.38	404,172	-0.43(-1.08%)
Oct 13, 2022	39.32	40.35	38.77	39.81	444,854	-0.27(-0.67%)
Oct 12, 2022	39.81	40.56	39.32	40.08	812,985	+0.34(+0.86%)
Oct 11, 2022	39.00	40.92	38.81	39.74	1,707,686	+2.25(+6.00%)
Oct 10, 2022	38.13	38.20	37.30	37.49	570,905	-0.78(-2.04%)
Oct 07, 2022	38.50	38.62	38.06	38.27	440,131	-0.43(-1.11%)
Oct 06, 2022	38.87	39.43	38.68	38.70	387,326	-0.33(-0.85%)
Oct 05, 2022	39.22	39.27	37.97	39.03	459,225	-0.65(-1.64%)
Oct 04, 2022	39.31	40.09	38.96	39.68	548,467	+1.09(+2.82%)

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.