Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	54.61	55.06	54.47	54.94	48,980	-0.12(-0.22%)
Dec 29, 2022	54.20	55.14	54.20	55.06	17,858	+1.32(+2.46%)
Dec 28, 2022	54.81	54.81	53.65	53.74	48,362	-0.97(-1.78%)
Dec 27, 2022	55.34	55.34	54.52	54.71	11,181	-0.47(-0.85%)
Dec 23, 2022	54.82	55.18	54.61	55.18	11,389	+0.24(+0.43%)
Dec 22, 2022	54.52	54.98	54.04	54.94	13,030	-0.70(-1.25%)
Dec 21, 2022	55.19	55.95	55.19	55.64	80,118	+0.87(+1.60%)
Dec 20, 2022	54.22	55.09	54.22	54.76	42,460	+0.33(+0.60%)
Dec 19, 2022	55.53	55.53	54.37	54.43	13,462	-1.03(-1.86%)
Dec 16, 2022	55.34	55.62	54.95	55.47	27,712	-0.47(-0.84%)
Dec 15, 2022	56.43	56.50	55.85	55.93	11,655	-1.42(-2.48%)
Dec 14, 2022	57.59	58.00	56.91	57.36	13,509	-0.28(-0.48%)
Dec 13, 2022	58.77	59.01	57.31	57.63	17,481	+0.60(+1.05%)
Dec 12, 2022	56.19	57.09	56.16	57.04	18,476	+0.88(+1.58%)
Dec 09, 2022	56.62	56.84	56.10	56.15	16,479	-0.87(-1.53%)
Dec 08, 2022	57.01	57.67	56.80	57.03	190,651	+0.39(+0.68%)
Dec 07, 2022	57.08	57.08	56.60	56.64	19,414	+0.03(+0.05%)
Dec 06, 2022	57.88	57.88	56.36	56.61	45,164	-1.12(-1.95%)
Dec 05, 2022	59.32	59.32	57.64	57.73	14,077	-1.79(-3.00%)
Dec 02, 2022	58.51	59.68	58.41	59.52	22,102	+0.45(+0.76%)
Dec 01, 2022	59.34	59.58	58.73	59.07	12,375	-0.26(-0.44%)
Nov 30, 2022	57.84	59.33	57.24	59.33	13,457	+1.74(+3.03%)
Nov 29, 2022	57.53	58.03	57.53	57.59	12,451	+0.12(+0.20%)
Nov 28, 2022	58.31	58.34	57.40	57.47	37,372	-1.28(-2.19%)
Nov 25, 2022	58.72	59.02	58.70	58.76	8,102	+0.27(+0.46%)
Nov 23, 2022	58.12	58.72	58.12	58.49	19,329	+0.15(+0.26%)
Nov 22, 2022	57.99	58.36	57.85	58.34	67,687	+0.64(+1.10%)
Nov 21, 2022	57.69	57.72	57.31	57.70	11,787	-0.35(-0.60%)
Nov 18, 2022	58.39	58.39	57.79	58.05	20,074	+0.11(+0.19%)
Nov 17, 2022	57.56	57.97	57.26	57.94	28,563	-0.39(-0.66%)
Nov 16, 2022	58.94	58.94	58.19	58.33	141,242	-1.10(-1.86%)
Nov 15, 2022	58.88	59.83	58.88	59.43	7,719	+0.94(+1.61%)
Nov 14, 2022	58.41	59.35	58.41	58.49	8,623	-0.27(-0.45%)
Nov 11, 2022	58.67	59.57	58.60	58.76	14,433	+0.49(+0.83%)
Nov 10, 2022	57.30	58.33	57.25	58.27	9,618	+3.20(+5.81%)
Nov 09, 2022	56.31	56.31	54.98	55.07	16,304	-1.74(-3.06%)
Nov 08, 2022	56.88	57.45	56.51	56.81	19,187	+0.05(+0.09%)
Nov 07, 2022	56.42	57.03	56.19	56.76	9,155	+0.30(+0.53%)
Nov 04, 2022	56.51	57.14	55.77	56.46	7,725	-0.04(-0.08%)
Nov 03, 2022	56.43	56.90	55.97	56.50	14,253	-0.52(-0.92%)
Nov 02, 2022	58.50	59.47	57.01	57.03	27,490	-1.98(-3.36%)
Nov 01, 2022	59.61	59.61	58.88	59.01	15,606	+0.10(+0.16%)
Oct 31, 2022	58.74	59.16	58.74	58.92	5,706	+0.12(+0.20%)
Oct 28, 2022	57.89	58.83	57.52	58.80	205,589	+1.05(+1.82%)
Oct 27, 2022	58.18	58.58	57.71	57.74	12,109	+0.03(+0.05%)
Oct 26, 2022	58.21	58.87	57.70	57.71	10,709	+0.21(+0.36%)
Oct 25, 2022	57.15	57.70	57.15	57.50	39,163	+1.42(+2.53%)
Oct 24, 2022	56.06	56.18	55.85	56.08	9,220	+0.20(+0.36%)
Oct 21, 2022	54.66	55.92	54.42	55.88	30,970	+1.30(+2.39%)
Oct 20, 2022	55.27	55.85	54.46	54.58	10,078	-0.44(-0.79%)
Oct 19, 2022	55.34	55.65	54.58	55.02	17,315	-0.84(-1.51%)
Oct 18, 2022	56.75	56.75	55.54	55.86	27,013	+0.58(+1.04%)
Oct 17, 2022	55.16	55.48	55.07	55.29	8,563	+1.55(+2.89%)
Oct 14, 2022	55.79	55.79	53.68	53.74	5,330	-1.56(-2.82%)
Oct 13, 2022	53.46	55.33	53.11	55.30	14,355	+1.25(+2.32%)
Oct 12, 2022	54.26	54.26	53.78	54.05	38,741	-0.10(-0.18%)
Oct 11, 2022	53.53	54.85	53.53	54.14	25,243	-0.21(-0.39%)
Oct 10, 2022	54.97	54.97	54.03	54.35	10,314	-0.55(-1.00%)
Oct 07, 2022	55.56	55.80	54.82	54.90	13,987	-1.89(-3.33%)
Oct 06, 2022	57.39	57.45	56.73	56.79	17,817	-0.35(-0.61%)
Oct 05, 2022	56.79	57.27	56.07	57.14	14,290	-0.22(-0.38%)
Oct 04, 2022	56.08	57.36	56.08	57.36	8,692	+2.17(+3.93%)

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.