Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	54.54	54.57	54.45	54.45	535,262	-0.16(-0.30%)
Dec 29, 2022	54.60	54.61	54.52	54.61	363,958	+0.10(+0.18%)
Dec 28, 2022	54.63	54.67	54.50	54.51	360,139	-0.08(-0.14%)
Dec 27, 2022	54.55	54.62	54.49	54.59	389,357	-0.10(-0.18%)
Dec 23, 2022	54.55	54.73	54.55	54.69	313,765	+0.03(+0.05%)
Dec 22, 2022	54.69	54.74	54.61	54.66	372,116	-0.05(-0.09%)
Dec 21, 2022	54.75	54.79	54.66	54.71	587,443	-0.05(-0.09%)
Dec 20, 2022	54.88	54.88	54.70	54.76	377,191	-0.16(-0.28%)
Dec 19, 2022	54.97	54.97	54.86	54.91	384,264	-0.16(-0.30%)
Dec 16, 2022	55.01	55.12	54.88	55.08	362,702	-0.05(-0.09%)
Dec 15, 2022	55.14	55.14	55.06	55.13	665,833	+0.03(+0.06%)
Dec 14, 2022	55.08	55.10	54.91	55.09	440,834	-0.03(-0.05%)
Dec 13, 2022	55.18	55.18	55.05	55.12	461,389	+0.29(+0.53%)
Dec 12, 2022	54.97	54.98	54.83	54.83	498,198	-0.10(-0.18%)
Dec 09, 2022	55.04	55.04	54.84	54.93	350,210	-0.04(-0.07%)
Dec 08, 2022	55.13	55.13	54.95	54.97	648,785	-0.16(-0.30%)
Dec 07, 2022	54.99	55.13	54.94	55.13	467,957	+0.16(+0.30%)
Dec 06, 2022	54.90	55.00	54.88	54.97	323,101	+0.14(+0.25%)
Dec 05, 2022	54.82	54.93	54.80	54.83	283,455	-0.09(-0.16%)
Dec 02, 2022	54.86	54.94	54.75	54.92	392,882	+0.05(+0.09%)
Dec 01, 2022	54.77	54.90	54.77	54.87	530,448	+0.07(+0.14%)
Nov 30, 2022	54.57	54.79	54.56	54.79	356,087	+0.19(+0.35%)
Nov 29, 2022	54.39	54.61	54.39	54.60	330,981	+0.16(+0.30%)
Nov 28, 2022	54.39	54.44	54.29	54.44	700,438	+0.04(+0.07%)
Nov 25, 2022	54.38	54.40	54.30	54.40	83,472	+0.06(+0.11%)
Nov 23, 2022	54.29	54.36	54.25	54.34	204,619	+0.15(+0.29%)
Nov 22, 2022	54.11	54.20	54.07	54.19	308,792	+0.17(+0.32%)
Nov 21, 2022	54.07	54.09	53.95	54.01	332,745	-0.01(-0.02%)
Nov 18, 2022	54.02	54.06	53.93	54.02	417,195	+0.04(+0.07%)
Nov 17, 2022	53.91	54.02	53.83	53.98	498,725	+0.13(+0.23%)
Nov 16, 2022	53.66	53.86	53.66	53.86	401,309	+0.28(+0.52%)
Nov 15, 2022	53.43	53.58	53.40	53.58	403,783	+0.35(+0.65%)
Nov 14, 2022	53.40	53.40	53.22	53.23	370,181	-0.15(-0.29%)
Nov 11, 2022	53.33	53.45	53.33	53.38	280,564	+0.01(+0.02%)
Nov 10, 2022	53.12	53.40	53.11	53.37	556,765	+0.70(+1.32%)
Nov 09, 2022	52.59	52.69	52.52	52.68	598,673	+0.06(+0.11%)
Nov 08, 2022	52.46	52.62	52.46	52.62	991,054	+0.28(+0.54%)
Nov 07, 2022	52.43	52.45	52.34	52.34	351,393	+0.00(+0.00%)
Nov 04, 2022	52.39	52.44	52.32	52.34	299,029	-0.03(-0.06%)
Nov 03, 2022	52.36	52.43	52.29	52.37	387,488	-0.10(-0.18%)
Nov 02, 2022	52.46	52.65	52.39	52.46	379,553	+0.10(+0.18%)
Nov 01, 2022	52.40	52.41	52.26	52.37	363,842	+0.21(+0.40%)
Oct 31, 2022	52.20	52.25	52.13	52.16	473,458	-0.06(-0.11%)
Oct 28, 2022	52.18	52.24	52.10	52.21	646,480	+0.02(+0.04%)
Oct 27, 2022	52.17	52.28	52.15	52.20	1,009,201	+0.02(+0.04%)
Oct 26, 2022	52.14	52.21	52.04	52.18	883,069	+0.06(+0.11%)
Oct 25, 2022	52.21	52.33	52.06	52.12	467,524	-0.06(-0.11%)
Oct 24, 2022	52.33	52.39	52.14	52.18	2,337,879	-0.16(-0.31%)
Oct 21, 2022	52.64	52.65	52.34	52.34	1,779,968	-0.43(-0.82%)
Oct 20, 2022	52.97	52.97	52.74	52.77	862,419	-0.16(-0.31%)
Oct 19, 2022	53.06	53.06	52.91	52.94	289,231	-0.19(-0.36%)
Oct 18, 2022	53.14	53.17	53.03	53.13	399,210	+0.11(+0.20%)
Oct 17, 2022	53.20	53.20	53.02	53.03	1,057,933	+0.13(+0.24%)
Oct 14, 2022	53.08	53.08	52.84	52.90	312,407	-0.14(-0.25%)
Oct 13, 2022	52.76	53.04	52.75	53.04	396,706	-0.10(-0.18%)
Oct 12, 2022	53.20	53.22	53.10	53.13	260,907	+0.03(+0.05%)
Oct 11, 2022	53.06	53.12	52.95	53.10	290,971	+0.13(+0.24%)
Oct 10, 2022	53.09	53.09	52.82	52.98	314,638	-0.10(-0.18%)
Oct 07, 2022	53.05	53.09	52.96	53.07	507,423	+0.01(+0.02%)
Oct 06, 2022	53.01	53.06	52.91	53.06	634,056	+0.12(+0.22%)
Oct 05, 2022	52.97	53.00	52.86	52.95	304,085	-0.03(-0.05%)
Oct 04, 2022	52.80	53.06	52.79	52.98	554,920	+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.