Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	54.45	54.62	54.14	54.24	910,121	-0.50(-0.92%)
Dec 29, 2022	54.47	54.86	54.41	54.75	696,483	+0.86(+1.60%)
Dec 28, 2022	54.60	54.73	53.87	53.88	796,960	-0.56(-1.03%)
Dec 27, 2022	54.46	54.65	54.30	54.45	993,973	+0.12(+0.21%)
Dec 23, 2022	54.03	54.41	53.93	54.33	1,237,756	+0.19(+0.36%)
Dec 22, 2022	54.37	54.38	53.63	54.14	838,754	-0.43(-0.78%)
Dec 21, 2022	54.34	54.73	54.28	54.56	692,073	+0.55(+1.02%)
Dec 20, 2022	53.86	54.23	53.80	54.01	971,167	+0.21(+0.40%)
Dec 19, 2022	54.15	54.17	53.63	53.80	833,513	-0.16(-0.31%)
Dec 16, 2022	54.01	54.21	53.71	53.96	859,613	-0.47(-0.87%)
Dec 15, 2022	55.16	55.18	54.22	54.44	1,290,477	-1.40(-2.50%)
Dec 14, 2022	55.95	56.32	55.44	55.83	1,001,597	-0.06(-0.10%)
Dec 13, 2022	56.64	56.73	55.71	55.89	975,081	+0.79(+1.43%)
Dec 12, 2022	55.03	55.13	54.79	55.10	836,420	+0.13(+0.23%)
Dec 09, 2022	55.05	55.37	54.94	54.98	955,583	+0.07(+0.12%)
Dec 08, 2022	54.70	55.00	54.55	54.91	390,787	+0.25(+0.46%)
Dec 07, 2022	54.67	54.88	54.47	54.66	1,088,289	+0.01(+0.02%)
Dec 06, 2022	55.06	55.19	54.46	54.65	518,777	-0.35(-0.63%)
Dec 05, 2022	55.62	55.78	54.87	55.00	733,138	-0.80(-1.43%)
Dec 02, 2022	55.33	55.99	55.33	55.80	498,446	-0.04(-0.07%)
Dec 01, 2022	55.94	56.06	55.58	55.83	501,580	+0.46(+0.84%)
Nov 30, 2022	54.80	55.52	54.26	55.37	1,167,654	+0.97(+1.79%)
Nov 29, 2022	54.38	54.66	54.23	54.40	1,985,917	+0.07(+0.12%)
Nov 28, 2022	54.70	54.95	54.23	54.33	927,153	-0.72(-1.31%)
Nov 25, 2022	54.87	55.16	54.84	55.05	292,430	+0.24(+0.44%)
Nov 23, 2022	54.31	54.88	54.31	54.81	451,829	+0.58(+1.07%)
Nov 22, 2022	53.76	54.23	53.72	54.23	601,147	+0.82(+1.53%)
Nov 21, 2022	53.39	53.50	53.17	53.42	956,074	-0.43(-0.81%)
Nov 18, 2022	53.95	53.99	53.65	53.85	1,077,103	+0.11(+0.20%)
Nov 17, 2022	53.10	53.76	53.10	53.74	693,787	-0.04(-0.07%)
Nov 16, 2022	53.97	54.04	53.63	53.78	765,004	-0.18(-0.34%)
Nov 15, 2022	54.45	54.52	53.50	53.96	1,116,355	+0.33(+0.61%)
Nov 14, 2022	53.80	54.06	53.60	53.64	1,299,142	-0.60(-1.10%)
Nov 11, 2022	53.63	54.31	53.48	54.23	607,908	+1.07(+2.01%)
Nov 10, 2022	52.30	53.19	52.16	53.17	1,032,953	+2.82(+5.61%)
Nov 09, 2022	50.80	51.14	50.34	50.34	2,129,911	-0.78(-1.53%)
Nov 08, 2022	50.87	51.47	50.77	51.12	1,142,070	+0.52(+1.03%)
Nov 07, 2022	50.62	50.78	50.37	50.60	813,128	+0.23(+0.46%)
Nov 04, 2022	49.91	50.48	49.67	50.37	1,200,140	+1.81(+3.73%)
Nov 03, 2022	48.27	48.76	48.21	48.56	4,719,548	-0.38(-0.77%)
Nov 02, 2022	49.75	50.38	48.94	48.94	949,957	-0.79(-1.59%)
Nov 01, 2022	50.28	50.34	49.50	49.73	1,896,941	+0.43(+0.88%)
Oct 31, 2022	49.32	49.41	49.16	49.29	2,256,216	-0.44(-0.89%)
Oct 28, 2022	49.21	49.74	49.10	49.74	781,632	+0.39(+0.80%)
Oct 27, 2022	49.59	49.98	49.30	49.34	2,097,746	-0.37(-0.74%)
Oct 26, 2022	49.26	50.05	49.20	49.71	1,851,208	+0.55(+1.12%)
Oct 25, 2022	48.41	49.23	48.41	49.16	820,609	+1.02(+2.12%)
Oct 24, 2022	47.97	48.31	47.68	48.14	758,416	+0.00(+0.00%)
Oct 21, 2022	46.84	48.18	46.72	48.14	2,310,027	+0.87(+1.83%)
Oct 20, 2022	47.44	47.99	47.14	47.27	1,267,711	-0.11(-0.22%)
Oct 19, 2022	47.53	47.70	47.05	47.38	2,549,601	-0.59(-1.23%)
Oct 18, 2022	48.34	48.37	47.61	47.96	1,293,505	+0.34(+0.71%)
Oct 17, 2022	47.49	47.84	47.47	47.63	1,657,260	+1.15(+2.47%)
Oct 14, 2022	47.47	47.63	46.40	46.48	1,492,662	-0.78(-1.65%)
Oct 13, 2022	45.42	47.42	45.29	47.26	1,815,956	+1.01(+2.19%)
Oct 12, 2022	46.23	46.47	46.08	46.25	1,935,023	-0.13(-0.29%)
Oct 11, 2022	46.63	47.12	46.24	46.38	1,274,229	-0.55(-1.17%)
Oct 10, 2022	47.21	47.21	46.66	46.93	2,874,666	-0.28(-0.59%)
Oct 07, 2022	47.77	47.82	47.03	47.21	1,691,825	-0.79(-1.65%)
Oct 06, 2022	48.32	48.55	47.93	48.00	2,262,993	-0.82(-1.68%)
Oct 05, 2022	48.65	49.11	48.27	48.82	1,991,999	-0.62(-1.25%)
Oct 04, 2022	48.76	49.49	48.71	49.44	698,830	+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.