Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	55.39	55.71	55.21	55.47	139,204	-0.40(-0.72%)
Dec 29, 2022	55.53	55.97	55.50	55.87	87,777	+0.68(+1.23%)
Dec 28, 2022	55.72	55.84	55.18	55.20	256,978	-0.16(-0.29%)
Dec 27, 2022	55.59	56.03	55.35	55.36	218,302	-0.72(-1.28%)
Dec 23, 2022	56.45	56.45	55.98	56.08	77,634	-0.60(-1.05%)
Dec 22, 2022	57.40	57.51	56.68	56.68	286,463	-0.70(-1.22%)
Dec 21, 2022	57.60	57.72	56.94	57.38	88,152	+0.63(+1.12%)
Dec 20, 2022	56.69	57.00	56.57	56.74	100,319	-0.20(-0.35%)
Dec 19, 2022	57.11	57.18	56.71	56.94	226,029	-0.54(-0.94%)
Dec 16, 2022	57.61	58.17	57.42	57.48	261,857	-0.97(-1.65%)
Dec 15, 2022	58.50	58.73	57.86	58.45	1,975,939	+0.18(+0.31%)
Dec 14, 2022	58.56	58.76	57.93	58.27	90,514	-0.56(-0.95%)
Dec 13, 2022	59.58	59.78	58.71	58.83	135,275	-0.12(-0.21%)
Dec 12, 2022	59.53	59.66	58.94	58.95	99,679	-0.12(-0.21%)
Dec 09, 2022	59.75	60.05	59.00	59.07	142,311	-1.93(-3.17%)
Dec 08, 2022	60.67	61.06	60.46	61.01	98,952	+0.31(+0.52%)
Dec 07, 2022	60.07	60.69	59.69	60.69	197,294	+0.84(+1.41%)
Dec 06, 2022	59.68	60.01	59.39	59.85	244,641	+0.22(+0.37%)
Dec 05, 2022	59.68	59.74	59.10	59.63	394,358	-1.17(-1.92%)
Dec 02, 2022	58.71	60.88	58.32	60.80	271,490	+1.67(+2.82%)
Dec 01, 2022	57.69	59.18	57.69	59.13	269,924	+1.88(+3.28%)
Nov 30, 2022	55.72	57.25	55.58	57.25	164,280	+1.58(+2.84%)
Nov 29, 2022	55.75	56.09	55.56	55.67	120,624	-0.82(-1.46%)
Nov 28, 2022	57.09	57.23	56.37	56.50	57,720	-0.44(-0.78%)
Nov 25, 2022	56.84	56.94	56.63	56.94	52,465	+0.01(+0.02%)
Nov 23, 2022	56.17	56.93	55.94	56.93	85,776	+1.00(+1.78%)
Nov 22, 2022	55.83	56.09	55.60	55.93	108,361	+0.54(+0.97%)
Nov 21, 2022	55.05	55.41	54.80	55.39	352,185	+0.82(+1.51%)
Nov 18, 2022	55.13	55.28	54.39	54.57	83,313	-0.51(-0.93%)
Nov 17, 2022	55.17	55.20	54.82	55.08	50,785	-0.80(-1.44%)
Nov 16, 2022	55.58	55.98	55.44	55.88	115,799	+0.50(+0.90%)
Nov 15, 2022	54.67	55.41	54.59	55.39	193,307	+1.10(+2.03%)
Nov 14, 2022	54.90	54.92	54.10	54.28	2,133,209	-0.92(-1.66%)
Nov 11, 2022	54.95	55.20	54.84	55.20	65,752	+0.05(+0.09%)
Nov 10, 2022	53.79	55.30	53.79	55.15	110,693	+2.20(+4.16%)
Nov 09, 2022	52.96	53.48	52.48	52.95	143,248	-0.22(-0.41%)
Nov 08, 2022	53.21	53.60	53.17	53.17	63,399	+0.21(+0.39%)
Nov 07, 2022	53.42	53.42	52.96	52.96	57,552	+0.04(+0.07%)
Nov 04, 2022	52.91	53.24	52.67	52.92	81,831	+0.00(+0.00%)
Nov 03, 2022	53.23	53.67	52.92	52.92	146,104	-1.42(-2.61%)
Nov 02, 2022	54.67	55.08	54.25	54.34	131,339	-0.25(-0.45%)
Nov 01, 2022	55.21	55.25	54.32	54.59	65,348	+0.40(+0.73%)
Oct 31, 2022	54.25	54.80	53.77	54.19	114,906	-0.10(-0.18%)
Oct 28, 2022	54.37	54.74	54.13	54.29	129,962	+0.16(+0.29%)
Oct 27, 2022	53.87	54.28	53.40	54.13	205,786	+0.93(+1.74%)
Oct 26, 2022	53.50	54.00	53.03	53.21	179,625	-0.19(-0.35%)
Oct 25, 2022	53.27	53.50	53.06	53.40	101,092	+0.68(+1.29%)
Oct 24, 2022	52.20	53.08	52.01	52.72	142,754	+0.56(+1.07%)
Oct 21, 2022	52.38	52.91	51.99	52.16	140,010	-0.63(-1.20%)
Oct 20, 2022	52.83	53.20	52.33	52.79	61,607	-0.16(-0.30%)
Oct 19, 2022	52.78	53.00	52.48	52.95	91,092	-0.48(-0.90%)
Oct 18, 2022	53.61	53.75	52.87	53.43	75,346	-0.46(-0.86%)
Oct 17, 2022	54.23	54.63	53.80	53.90	183,917	+0.30(+0.56%)
Oct 14, 2022	53.62	53.79	52.99	53.59	64,901	+0.32(+0.60%)
Oct 13, 2022	52.63	53.61	52.63	53.27	247,535	-0.08(-0.14%)
Oct 12, 2022	53.06	53.61	52.85	53.35	103,719	+0.38(+0.71%)
Oct 11, 2022	52.41	53.48	52.29	52.97	92,291	+0.62(+1.19%)
Oct 10, 2022	52.72	52.72	52.06	52.35	322,192	-0.56(-1.05%)
Oct 07, 2022	52.44	53.18	52.28	52.90	71,631	-0.02(-0.04%)
Oct 06, 2022	53.43	53.49	52.83	52.92	172,037	-0.47(-0.89%)
Oct 05, 2022	53.86	53.93	53.11	53.40	211,926	-0.88(-1.62%)
Oct 04, 2022	54.80	54.95	54.28	54.28	152,776	-0.05(-0.09%)

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.