Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	62.61	62.85	62.22	62.30	70,144	-0.65(-1.03%)
Dec 29, 2022	62.68	63.11	62.67	62.95	161,901	+0.92(+1.49%)
Dec 28, 2022	62.72	62.82	61.93	62.03	79,421	-0.47(-0.75%)
Dec 27, 2022	62.59	62.80	62.45	62.50	195,952	-0.07(-0.11%)
Dec 23, 2022	62.28	62.60	62.08	62.57	155,683	+0.29(+0.47%)
Dec 22, 2022	62.49	62.49	61.76	62.27	84,881	-0.48(-0.76%)
Dec 21, 2022	62.45	62.91	62.43	62.75	51,911	+0.63(+1.02%)
Dec 20, 2022	62.01	62.39	62.01	62.12	400,711	+0.27(+0.44%)
Dec 19, 2022	62.13	62.22	61.67	61.85	89,151	-0.24(-0.38%)
Dec 16, 2022	61.92	62.19	61.82	62.08	167,411	-0.35(-0.56%)
Dec 15, 2022	63.18	63.18	62.26	62.43	80,936	-1.50(-2.35%)
Dec 14, 2022	64.09	64.52	63.64	63.93	70,364	-0.05(-0.08%)
Dec 13, 2022	64.78	64.78	63.75	63.98	61,707	+0.88(+1.40%)
Dec 12, 2022	63.07	63.12	62.80	63.10	66,919	+0.00(+0.00%)
Dec 09, 2022	63.13	63.48	63.05	63.10	195,449	+0.16(+0.26%)
Dec 08, 2022	62.60	63.02	62.48	62.94	109,695	+0.27(+0.43%)
Dec 07, 2022	62.73	62.92	62.48	62.67	149,307	+0.00(+0.00%)
Dec 06, 2022	62.90	62.97	62.35	62.67	170,641	-0.14(-0.23%)
Dec 05, 2022	63.32	63.51	62.69	62.81	535,086	-0.81(-1.27%)
Dec 02, 2022	63.08	63.84	63.08	63.62	110,309	-0.05(-0.08%)
Dec 01, 2022	63.71	63.82	63.39	63.67	320,903	+0.50(+0.79%)
Nov 30, 2022	62.55	63.31	62.03	63.17	60,809	+1.08(+1.74%)
Nov 29, 2022	62.12	62.41	62.00	62.09	64,450	-0.01(-0.02%)
Nov 28, 2022	62.48	62.74	62.01	62.10	63,931	-0.62(-0.98%)
Nov 25, 2022	62.50	62.87	62.50	62.72	29,525	+0.34(+0.54%)
Nov 23, 2022	61.93	62.47	61.90	62.38	98,349	+0.63(+1.03%)
Nov 22, 2022	61.30	61.78	61.30	61.75	62,291	+0.76(+1.25%)
Nov 21, 2022	61.01	61.03	60.76	60.99	576,590	-0.36(-0.58%)
Nov 18, 2022	61.45	61.54	61.25	61.34	337,243	+0.20(+0.33%)
Nov 17, 2022	60.53	61.27	60.53	61.14	232,652	-0.21(-0.34%)
Nov 16, 2022	61.54	61.59	61.13	61.35	193,257	-0.09(-0.14%)
Nov 15, 2022	62.02	62.02	60.98	61.44	200,940	+0.17(+0.28%)
Nov 14, 2022	61.41	61.75	61.18	61.27	367,307	-0.42(-0.69%)
Nov 11, 2022	60.85	61.84	60.85	61.69	126,462	+0.92(+1.52%)
Nov 10, 2022	59.91	60.77	59.69	60.77	225,138	+3.20(+5.57%)
Nov 09, 2022	57.92	58.26	57.56	57.56	302,354	-0.67(-1.16%)
Nov 08, 2022	57.95	58.51	57.78	58.24	276,539	+0.70(+1.21%)
Nov 07, 2022	57.48	57.70	57.30	57.54	40,469	+0.19(+0.33%)
Nov 04, 2022	56.59	57.37	56.59	57.35	121,303	+2.14(+3.87%)
Nov 03, 2022	55.04	55.47	55.04	55.21	48,430	-0.64(-1.15%)
Nov 02, 2022	56.61		55.77	55.86	146,602	-0.67(-1.18%)
Nov 01, 2022	57.13	57.13	56.31	56.53	227,408	+0.36(+0.64%)
Oct 31, 2022	56.18	56.36	56.07	56.17	86,287	-0.56(-0.98%)
Oct 28, 2022	56.17	56.72	56.17	56.72	56,264	+0.45(+0.80%)
Oct 27, 2022	56.57	56.91	56.21	56.27	32,835	-0.50(-0.88%)
Oct 26, 2022	56.55	57.21	56.52	56.77	43,740	+0.46(+0.82%)
Oct 25, 2022	55.56	56.40	55.56	56.31	70,288	+1.21(+2.20%)
Oct 24, 2022	54.96	55.38	54.81	55.10	76,078	-0.01(-0.02%)
Oct 21, 2022	53.74	55.19	53.74	55.11	58,830	+0.86(+1.58%)
Oct 20, 2022	54.42	54.94	54.05	54.25	164,671	-0.14(-0.27%)
Oct 19, 2022	54.56	54.66	54.07	54.40	26,757	-0.59(-1.08%)
Oct 18, 2022	55.43	55.45	54.71	54.99	60,987	+0.30(+0.55%)
Oct 17, 2022	54.61	54.92	54.53	54.69	72,429	+1.25(+2.34%)
Oct 14, 2022	54.45	54.76	53.42	53.44	81,747	-0.83(-1.52%)
Oct 13, 2022	52.35	54.41	52.21	54.26	143,171	+0.86(+1.60%)
Oct 12, 2022	53.42	53.69	53.37	53.41	73,350	-0.19(-0.36%)
Oct 11, 2022	53.79	54.35	53.43	53.60	87,984	-0.46(-0.85%)
Oct 10, 2022	54.24	54.35	53.72	54.06	36,589	-0.26(-0.48%)
Oct 07, 2022	54.90	54.94	54.08	54.32	85,749	-0.84(-1.52%)
Oct 06, 2022	55.59	55.78	55.12	55.16	238,482	-0.99(-1.76%)
Oct 05, 2022	55.95	56.42	55.47	56.15	119,181	-0.58(-1.02%)
Oct 04, 2022	56.10	56.85	56.10	56.72	295,770	+2.01(+3.68%)

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.