Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	55.58	55.83	54.70	55.04	4,826,538	-0.63(-1.14%)
Dec 29, 2022	55.25	55.71	55.10	55.68	2,547,837	+0.51(+0.92%)
Dec 28, 2022	55.91	56.01	55.07	55.17	2,903,054	-1.01(-1.80%)
Dec 27, 2022	56.13	56.35	56.06	56.18	2,735,521	+0.59(+1.07%)
Dec 23, 2022	55.25	55.61	55.07	55.59	2,149,445	+0.14(+0.25%)
Dec 22, 2022	55.90	55.97	55.11	55.45	3,396,996	-0.41(-0.73%)
Dec 21, 2022	55.57	55.95	55.41	55.86	2,768,737	-0.12(-0.21%)
Dec 20, 2022	55.72	56.06	55.64	55.98	4,108,923	+0.77(+1.39%)
Dec 19, 2022	55.49	55.61	55.07	55.21	2,028,724	+0.33(+0.60%)
Dec 16, 2022	54.86	55.09	54.72	54.88	3,573,312	+0.79(+1.46%)
Dec 15, 2022	54.86	54.93	54.02	54.09	5,379,815	-2.45(-4.33%)
Dec 14, 2022	56.65	56.94	55.89	56.53	4,008,588	-0.23(-0.41%)
Dec 13, 2022	57.18	57.24	56.45	56.77	7,225,835	+0.73(+1.30%)
Dec 12, 2022	55.82	56.09	55.68	56.04	2,005,705	+0.15(+0.28%)
Dec 09, 2022	55.95	56.38	55.84	55.89	2,449,223	+0.40(+0.73%)
Dec 08, 2022	55.42	55.61	55.24	55.48	3,277,973	+0.22(+0.40%)
Dec 07, 2022	55.04	55.38	54.84	55.26	3,986,845	+0.30(+0.54%)
Dec 06, 2022	55.53	55.55	54.86	54.96	3,142,551	-0.94(-1.69%)
Dec 05, 2022	56.74	56.78	55.88	55.91	5,283,116	-1.33(-2.32%)
Dec 02, 2022	56.64	57.38	56.57	57.23	2,956,976	-0.84(-1.44%)
Dec 01, 2022	58.35	58.44	57.73	58.07	4,399,044	-0.38(-0.64%)
Nov 30, 2022	57.41	58.63	56.83	58.45	8,216,866	+2.25(+4.01%)
Nov 29, 2022	55.94	56.27	55.91	56.19	3,809,020	+1.46(+2.67%)
Nov 28, 2022	55.21	55.50	54.73	54.73	2,242,525	-0.99(-1.78%)
Nov 25, 2022	55.61	55.79	55.53	55.72	1,278,640	-0.08(-0.14%)
Nov 23, 2022	54.86	55.81	54.86	55.80	3,662,104	+1.05(+1.92%)
Nov 22, 2022	54.36	54.78	54.35	54.75	3,238,381	+0.39(+0.71%)
Nov 21, 2022	54.38	54.52	54.12	54.36	3,029,592	-1.53(-2.74%)
Nov 18, 2022	56.01	56.01	55.54	55.90	3,170,409	+0.36(+0.64%)
Nov 17, 2022	54.83	55.58	54.83	55.54	4,334,823	-0.86(-1.52%)
Nov 16, 2022	57.14	57.24	56.38	56.40	3,744,762	-1.72(-2.97%)
Nov 15, 2022	58.63	58.69	57.56	58.12	4,153,882	+0.76(+1.33%)
Nov 14, 2022	57.21	57.81	57.12	57.36	3,628,639	-1.12(-1.91%)
Nov 11, 2022	57.78	58.51	57.72	58.48	5,357,392	+2.26(+4.03%)
Nov 10, 2022	55.49	56.26	55.20	56.21	6,075,121	+2.45(+4.55%)
Nov 09, 2022	54.45	54.62	53.72	53.77	4,204,482	-0.08(-0.14%)
Nov 08, 2022	53.79	54.22	53.45	53.84	5,281,163	+1.17(+2.21%)
Nov 07, 2022	52.77	52.92	52.31	52.68	2,308,063	+0.75(+1.45%)
Nov 04, 2022	51.56	51.96	51.16	51.93	4,646,088	+1.83(+3.65%)
Nov 03, 2022	49.82	50.30	49.64	50.10	3,534,254	+0.28(+0.56%)
Nov 02, 2022	50.80		49.78	49.82	5,383,333	-0.93(-1.84%)
Nov 01, 2022	51.09	51.19	50.51	50.75	3,614,780	+0.87(+1.74%)
Oct 31, 2022	49.68	49.97	49.59	49.89	2,483,475	-0.01(-0.02%)
Oct 28, 2022	49.35	49.97	49.26	49.90	4,110,546	+0.31(+0.62%)
Oct 27, 2022	49.81	50.26	49.56	49.59	3,313,253	-0.03(-0.06%)
Oct 26, 2022	48.97	49.99	48.93	49.62	6,233,117	+0.90(+1.84%)
Oct 25, 2022	48.14	48.89	48.14	48.72	3,506,328	+0.81(+1.69%)
Oct 24, 2022	47.65	48.03	47.49	47.91	6,907,832	-0.56(-1.15%)
Oct 21, 2022	47.52	48.50	47.33	48.47	4,074,511	+0.77(+1.61%)
Oct 20, 2022	47.89	48.45	47.62	47.70	3,637,252	-0.01(-0.02%)
Oct 19, 2022	47.75	48.04	47.42	47.71	2,314,358	-0.63(-1.29%)
Oct 18, 2022	48.90	48.96	47.95	48.34	4,549,319	+0.06(+0.12%)
Oct 17, 2022	48.02	48.38	47.96	48.28	3,482,203	+1.47(+3.15%)
Oct 14, 2022	47.78	47.82	46.68	46.81	3,806,390	-0.46(-0.98%)
Oct 13, 2022	45.77	47.51	45.44	47.27	7,308,999	-0.03(-0.06%)
Oct 12, 2022	47.30	47.43	47.08	47.30	3,150,137	+0.48(+1.03%)
Oct 11, 2022	46.94	47.35	46.60	46.82	4,893,215	-0.08(-0.16%)
Oct 10, 2022	47.33	47.34	46.72	46.89	4,088,746	-0.64(-1.34%)
Oct 07, 2022	48.29	48.37	47.46	47.53	2,891,202	-0.82(-1.69%)
Oct 06, 2022	48.57	48.88	48.28	48.35	4,014,499	+0.37(+0.76%)
Oct 05, 2022	47.85	48.29	47.36	47.98	3,910,705	-0.84(-1.72%)
Oct 04, 2022	48.01	48.82	47.96	48.82	5,151,711	+2.20(+4.71%)

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.