Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	54.42	54.44	54.32	54.32	536,530	-0.16(-0.30%)
Dec 29, 2022	54.47	54.48	54.39	54.48	364,820	+0.10(+0.18%)
Dec 28, 2022	54.50	54.54	54.37	54.39	360,993	-0.08(-0.14%)
Dec 27, 2022	54.42	54.49	54.36	54.46	390,280	-0.10(-0.18%)
Dec 23, 2022	54.42	54.60	54.42	54.56	314,509	+0.03(+0.05%)
Dec 22, 2022	54.56	54.61	54.48	54.53	372,998	-0.05(-0.09%)
Dec 21, 2022	54.62	54.66	54.53	54.58	588,836	-0.05(-0.09%)
Dec 20, 2022	54.75	54.75	54.57	54.63	378,085	-0.15(-0.28%)
Dec 19, 2022	54.84	54.84	54.73	54.78	385,175	-0.16(-0.30%)
Dec 16, 2022	54.88	54.99	54.75	54.95	363,562	-0.05(-0.09%)
Dec 15, 2022	55.01	55.01	54.93	55.00	667,411	+0.03(+0.06%)
Dec 14, 2022	54.95	54.97	54.78	54.96	441,879	-0.03(-0.05%)
Dec 13, 2022	55.05	55.05	54.91	54.99	462,483	+0.29(+0.53%)
Dec 12, 2022	54.84	54.85	54.70	54.70	499,379	-0.10(-0.18%)
Dec 09, 2022	54.91	54.91	54.71	54.80	351,040	-0.04(-0.07%)
Dec 08, 2022	55.00	55.00	54.82	54.84	650,323	-0.16(-0.30%)
Dec 07, 2022	54.86	55.00	54.81	55.00	469,067	+0.16(+0.30%)
Dec 06, 2022	54.77	54.87	54.75	54.84	323,867	+0.14(+0.25%)
Dec 05, 2022	54.69	54.80	54.67	54.70	284,127	-0.09(-0.16%)
Dec 02, 2022	54.73	54.81	54.62	54.79	393,813	+0.05(+0.09%)
Dec 01, 2022	54.64	54.77	54.64	54.74	531,705	+0.07(+0.14%)
Nov 30, 2022	54.44	54.67	54.43	54.67	356,931	+0.19(+0.35%)
Nov 29, 2022	54.26	54.48	54.26	54.47	331,766	+0.16(+0.30%)
Nov 28, 2022	54.26	54.31	54.16	54.31	702,098	+0.04(+0.07%)
Nov 25, 2022	54.25	54.27	54.17	54.27	83,669	+0.06(+0.11%)
Nov 23, 2022	54.16	54.23	54.12	54.21	205,104	+0.15(+0.29%)
Nov 22, 2022	53.98	54.07	53.94	54.06	309,524	+0.17(+0.32%)
Nov 21, 2022	53.94	53.96	53.83	53.88	333,534	-0.01(-0.02%)
Nov 18, 2022	53.89	53.93	53.80	53.89	418,183	+0.04(+0.07%)
Nov 17, 2022	53.79	53.89	53.71	53.85	499,907	+0.13(+0.23%)
Nov 16, 2022	53.54	53.73	53.54	53.73	402,260	+0.28(+0.52%)
Nov 15, 2022	53.30	53.45	53.28	53.45	404,740	+0.35(+0.65%)
Nov 14, 2022	53.28	53.28	53.09	53.10	371,058	-0.15(-0.29%)
Nov 11, 2022	53.21	53.32	53.21	53.26	281,229	+0.01(+0.02%)
Nov 10, 2022	53.00	53.28	52.99	53.25	558,084	+0.69(+1.32%)
Nov 09, 2022	52.47	52.56	52.40	52.55	600,092	+0.06(+0.11%)
Nov 08, 2022	52.34	52.49	52.34	52.49	993,403	+0.28(+0.54%)
Nov 07, 2022	52.30	52.33	52.21	52.21	352,226	+0.00(+0.00%)
Nov 04, 2022	52.26	52.32	52.20	52.21	299,738	-0.03(-0.06%)
Nov 03, 2022	52.23	52.30	52.17	52.24	388,406	-0.10(-0.18%)
Nov 02, 2022	52.34	52.53	52.26	52.34	380,453	+0.10(+0.18%)
Nov 01, 2022	52.27	52.29	52.14	52.24	364,704	+0.21(+0.40%)
Oct 31, 2022	52.07	52.13	52.00	52.03	474,580	-0.06(-0.11%)
Oct 28, 2022	52.05	52.12	51.98	52.09	648,012	+0.02(+0.04%)
Oct 27, 2022	52.04	52.16	52.03	52.07	1,011,593	+0.02(+0.04%)
Oct 26, 2022	52.01	52.09	51.92	52.05	885,162	+0.06(+0.11%)
Oct 25, 2022	52.09	52.21	51.93	52.00	468,632	-0.06(-0.11%)
Oct 24, 2022	52.21	52.26	52.01	52.05	2,343,419	-0.16(-0.31%)
Oct 21, 2022	52.52	52.52	52.22	52.22	1,784,187	-0.43(-0.82%)
Oct 20, 2022	52.84	52.84	52.61	52.65	864,463	-0.16(-0.31%)
Oct 19, 2022	52.94	52.94	52.78	52.81	289,917	-0.19(-0.36%)
Oct 18, 2022	53.02	53.04	52.90	53.01	400,156	+0.11(+0.20%)
Oct 17, 2022	53.07	53.07	52.90	52.90	1,060,441	+0.13(+0.24%)
Oct 14, 2022	52.96	52.96	52.72	52.78	313,147	-0.13(-0.25%)
Oct 13, 2022	52.63	52.91	52.62	52.91	397,646	-0.10(-0.18%)
Oct 12, 2022	53.07	53.09	52.98	53.01	261,526	+0.03(+0.05%)
Oct 11, 2022	52.94	53.00	52.82	52.98	291,660	+0.13(+0.24%)
Oct 10, 2022	52.97	52.97	52.70	52.85	315,384	-0.10(-0.18%)
Oct 07, 2022	52.92	52.96	52.83	52.95	508,625	+0.01(+0.02%)
Oct 06, 2022	52.88	52.94	52.78	52.94	635,558	+0.12(+0.22%)
Oct 05, 2022	52.84	52.88	52.74	52.82	304,806	-0.03(-0.05%)
Oct 04, 2022	52.68	52.94	52.67	52.85	556,235	+0.42(+0.81%)

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.