Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	56.61	56.69	56.42	56.50	396,691	-0.34(-0.60%)
Dec 29, 2022	56.57	56.92	56.57	56.84	384,678	+0.46(+0.82%)
Dec 28, 2022	56.69	56.86	56.38	56.38	322,790	-0.31(-0.56%)
Dec 27, 2022	56.76	56.85	56.58	56.69	297,340	-0.23(-0.41%)
Dec 23, 2022	57.14	57.22	56.90	56.92	284,160	-0.26(-0.45%)
Dec 22, 2022	57.36	57.48	57.01	57.18	441,995	-0.42(-0.72%)
Dec 21, 2022	57.23	57.60	57.22	57.60	332,151	+0.76(+1.33%)
Dec 20, 2022	56.80	56.92	56.61	56.84	1,171,188	-0.27(-0.47%)
Dec 19, 2022	57.25	57.31	56.98	57.11	410,799	-0.30(-0.53%)
Dec 16, 2022	57.43	57.49	57.19	57.41	379,694	-0.34(-0.59%)
Dec 15, 2022	57.94	57.97	57.54	57.75	491,851	-0.18(-0.32%)
Dec 14, 2022	57.99	58.24	57.44	57.94	379,117	-0.06(-0.10%)
Dec 13, 2022	58.62	58.70	57.89	57.99	362,605	+0.50(+0.87%)
Dec 12, 2022	57.61	57.64	57.37	57.49	909,454	+0.12(+0.21%)
Dec 09, 2022	57.50	57.74	57.33	57.37	468,532	-0.26(-0.45%)
Dec 08, 2022	57.70	57.91	57.57	57.63	466,860	-0.03(-0.05%)
Dec 07, 2022	57.25	57.73	57.25	57.66	434,644	+0.74(+1.30%)
Dec 06, 2022	57.19	57.19	56.77	56.92	409,187	-0.25(-0.44%)
Dec 05, 2022	57.58	57.63	57.09	57.17	539,701	-0.75(-1.29%)
Dec 02, 2022	57.42	58.02	57.32	57.92	975,969	-0.32(-0.55%)
Dec 01, 2022	57.38	58.30	57.34	58.24	487,611	+0.99(+1.74%)
Nov 30, 2022	56.61	57.34	56.50	57.25	347,115	+0.63(+1.12%)
Nov 29, 2022	56.26	56.65	56.26	56.61	421,173	+0.36(+0.64%)
Nov 28, 2022	56.54	56.64	56.19	56.26	487,705	-0.21(-0.37%)
Nov 25, 2022	56.22	56.52	56.22	56.47	136,601	+0.25(+0.44%)
Nov 23, 2022	56.00	56.36	55.98	56.22	535,778	+0.25(+0.44%)
Nov 22, 2022	55.58	55.98	55.58	55.97	564,332	+0.58(+1.04%)
Nov 21, 2022	55.51	55.56	55.22	55.39	837,240	+0.09(+0.17%)
Nov 18, 2022	55.60	55.82	55.11	55.30	309,568	+0.01(+0.02%)
Nov 17, 2022	55.13	55.48	55.13	55.29	378,680	-0.52(-0.94%)
Nov 16, 2022	55.77	55.90	55.67	55.82	403,099	-0.09(-0.16%)
Nov 15, 2022	55.42	55.91	54.98	55.91	942,432	+1.14(+2.08%)
Nov 14, 2022	54.87	55.11	54.73	54.77	264,910	-0.41(-0.75%)
Nov 11, 2022	55.26	55.36	54.96	55.18	219,040	-0.08(-0.15%)
Nov 10, 2022	54.25	55.27	54.25	55.26	494,957	+2.25(+4.24%)
Nov 09, 2022	53.47	53.83	52.95	53.01	353,661	-0.71(-1.32%)
Nov 08, 2022	53.49	53.92	53.40	53.72	400,345	+0.34(+0.64%)
Nov 07, 2022	53.34	53.45	53.18	53.38	304,955	+0.06(+0.10%)
Nov 04, 2022	53.05	53.44	52.84	53.33	524,893	+0.68(+1.29%)
Nov 03, 2022	52.22	52.73	52.03	52.65	3,755,043	-0.07(-0.14%)
Nov 02, 2022	53.06	53.64	52.66	52.72	411,482	-0.37(-0.69%)
Nov 01, 2022	53.01	53.17	52.64	53.09	369,751	+0.80(+1.53%)
Oct 31, 2022	52.65	52.65	52.10	52.29	677,236	-0.67(-1.26%)
Oct 28, 2022	52.88	53.14	52.73	52.95	480,049	+0.07(+0.14%)
Oct 27, 2022	52.68	53.08	52.64	52.88	527,754	+0.20(+0.38%)
Oct 26, 2022	52.44	53.02	52.44	52.68	318,430	+0.20(+0.38%)
Oct 25, 2022	51.85	52.54	51.85	52.48	327,720	+0.88(+1.70%)
Oct 24, 2022	51.46	51.77	51.20	51.60	612,484	-0.03(-0.05%)
Oct 21, 2022	50.88	51.67	50.66	51.63	465,327	+0.58(+1.13%)
Oct 20, 2022	51.22	51.72	50.95	51.05	373,564	-0.58(-1.13%)
Oct 19, 2022	51.74	51.89	51.46	51.64	371,300	-0.65(-1.24%)
Oct 18, 2022	52.09	52.42	51.77	52.29	998,529	+0.48(+0.92%)
Oct 17, 2022	51.94	52.23	51.77	51.81	591,641	+0.23(+0.44%)
Oct 14, 2022	52.33	52.33	51.50	51.58	407,958	-0.34(-0.65%)
Oct 13, 2022	51.28	52.26	51.12	51.92	777,734	-0.16(-0.32%)
Oct 12, 2022	52.06	52.22	51.92	52.09	380,216	-0.16(-0.30%)
Oct 11, 2022	51.99	52.54	51.99	52.24	1,169,209	-0.06(-0.12%)
Oct 10, 2022	52.52	52.59	51.96	52.30	463,745	-0.06(-0.12%)
Oct 07, 2022	52.61	52.81	52.37	52.37	408,946	-0.68(-1.27%)
Oct 06, 2022	53.39	53.49	52.97	53.04	512,051	-0.24(-0.45%)
Oct 05, 2022	53.37	53.58	53.04	53.28	292,784	-0.69(-1.29%)
Oct 04, 2022	54.05	54.05	53.68	53.98	367,123	+0.93(+1.76%)

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.