Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	54.46	54.64	54.15	54.26	909,878	-0.50(-0.92%)
Dec 29, 2022	54.49	54.88	54.42	54.76	696,297	+0.86(+1.60%)
Dec 28, 2022	54.62	54.74	53.88	53.90	796,747	-0.56(-1.03%)
Dec 27, 2022	54.48	54.66	54.31	54.46	993,707	+0.12(+0.21%)
Dec 23, 2022	54.04	54.42	53.95	54.34	1,237,425	+0.19(+0.36%)
Dec 22, 2022	54.38	54.39	53.65	54.15	838,529	-0.43(-0.78%)
Dec 21, 2022	54.35	54.74	54.30	54.58	691,888	+0.55(+1.02%)
Dec 20, 2022	53.88	54.25	53.81	54.02	970,907	+0.21(+0.40%)
Dec 19, 2022	54.17	54.19	53.65	53.81	833,290	-0.16(-0.31%)
Dec 16, 2022	54.02	54.22	53.72	53.98	859,384	-0.47(-0.87%)
Dec 15, 2022	55.18	55.20	54.24	54.45	1,290,132	-1.40(-2.50%)
Dec 14, 2022	55.96	56.33	55.46	55.85	1,001,330	-0.06(-0.10%)
Dec 13, 2022	56.65	56.75	55.72	55.90	974,821	+0.79(+1.43%)
Dec 12, 2022	55.05	55.15	54.81	55.12	836,197	+0.13(+0.23%)
Dec 09, 2022	55.07	55.39	54.95	54.99	955,328	+0.07(+0.12%)
Dec 08, 2022	54.71	55.01	54.57	54.92	390,682	+0.25(+0.46%)
Dec 07, 2022	54.68	54.89	54.48	54.67	1,087,999	+0.01(+0.02%)
Dec 06, 2022	55.08	55.20	54.47	54.66	518,639	-0.35(-0.63%)
Dec 05, 2022	55.64	55.79	54.88	55.01	732,942	-0.80(-1.43%)
Dec 02, 2022	55.35	56.00	55.35	55.81	498,313	-0.04(-0.07%)
Dec 01, 2022	55.95	56.08	55.60	55.85	501,446	+0.46(+0.84%)
Nov 30, 2022	54.82	55.53	54.28	55.39	1,167,342	+0.97(+1.79%)
Nov 29, 2022	54.39	54.67	54.25	54.41	1,985,386	+0.07(+0.12%)
Nov 28, 2022	54.71	54.96	54.24	54.35	926,905	-0.72(-1.31%)
Nov 25, 2022	54.88	55.17	54.86	55.07	292,351	+0.24(+0.44%)
Nov 23, 2022	54.33	54.89	54.33	54.83	451,709	+0.58(+1.07%)
Nov 22, 2022	53.78	54.25	53.74	54.25	600,987	+0.82(+1.53%)
Nov 21, 2022	53.40	53.51	53.18	53.43	955,818	-0.43(-0.81%)
Nov 18, 2022	53.96	54.01	53.66	53.86	1,076,815	+0.11(+0.20%)
Nov 17, 2022	53.11	53.77	53.11	53.76	693,601	-0.04(-0.07%)
Nov 16, 2022	53.99	54.05	53.64	53.80	764,800	-0.18(-0.34%)
Nov 15, 2022	54.46	54.54	53.51	53.98	1,116,057	+0.33(+0.61%)
Nov 14, 2022	53.82	54.08	53.61	53.65	1,298,795	-0.60(-1.10%)
Nov 11, 2022	53.64	54.33	53.50	54.25	607,746	+1.07(+2.01%)
Nov 10, 2022	52.31	53.21	52.18	53.18	1,032,677	+2.82(+5.61%)
Nov 09, 2022	50.81	51.16	50.36	50.36	2,129,342	-0.78(-1.53%)
Nov 08, 2022	50.89	51.48	50.78	51.14	1,141,765	+0.52(+1.03%)
Nov 07, 2022	50.64	50.79	50.38	50.62	812,911	+0.23(+0.46%)
Nov 04, 2022	49.92	50.49	49.68	50.39	1,199,819	+1.81(+3.73%)
Nov 03, 2022	48.28	48.78	48.23	48.57	4,718,286	-0.38(-0.77%)
Nov 02, 2022	49.76	50.39	48.95	48.95	949,703	-0.79(-1.59%)
Nov 01, 2022	50.29	50.36	49.51	49.74	1,896,434	+0.43(+0.88%)
Oct 31, 2022	49.33	49.42	49.17	49.31	2,255,613	-0.44(-0.89%)
Oct 28, 2022	49.22	49.75	49.11	49.75	781,424	+0.40(+0.80%)
Oct 27, 2022	49.60	49.99	49.31	49.35	2,097,186	-0.37(-0.74%)
Oct 26, 2022	49.28	50.06	49.21	49.72	1,850,713	+0.55(+1.12%)
Oct 25, 2022	48.42	49.24	48.42	49.17	820,390	+1.02(+2.12%)
Oct 24, 2022	47.99	48.32	47.70	48.15	758,213	+0.00(+0.00%)
Oct 21, 2022	46.85	48.19	46.73	48.15	2,309,410	+0.87(+1.83%)
Oct 20, 2022	47.46	48.01	47.16	47.28	1,267,372	-0.11(-0.22%)
Oct 19, 2022	47.54	47.72	47.06	47.39	2,548,920	-0.59(-1.22%)
Oct 18, 2022	48.35	48.38	47.62	47.98	1,293,159	+0.34(+0.71%)
Oct 17, 2022	47.50	47.85	47.48	47.64	1,656,817	+1.15(+2.47%)
Oct 14, 2022	47.48	47.64	46.42	46.49	1,492,263	-0.78(-1.65%)
Oct 13, 2022	45.43	47.44	45.30	47.27	1,815,470	+1.01(+2.19%)
Oct 12, 2022	46.24	46.48	46.10	46.26	1,934,506	-0.13(-0.29%)
Oct 11, 2022	46.65	47.14	46.25	46.40	1,273,888	-0.55(-1.17%)
Oct 10, 2022	47.22	47.22	46.68	46.95	2,873,898	-0.28(-0.59%)
Oct 07, 2022	47.78	47.83	47.04	47.22	1,691,373	-0.79(-1.65%)
Oct 06, 2022	48.33	48.56	47.94	48.01	2,262,388	-0.82(-1.68%)
Oct 05, 2022	48.66	49.12	48.28	48.83	1,991,467	-0.62(-1.25%)
Oct 04, 2022	48.78	49.50	48.72	49.45	698,643	+1.81(+3.80%)

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.