Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	54.41	54.44	54.32	54.32	536,539	-0.16(-0.30%)
Dec 29, 2022	54.47	54.48	54.39	54.48	364,826	+0.10(+0.18%)
Dec 28, 2022	54.50	54.54	54.37	54.39	360,999	-0.08(-0.14%)
Dec 27, 2022	54.42	54.49	54.36	54.46	390,287	-0.10(-0.18%)
Dec 23, 2022	54.42	54.60	54.42	54.56	314,514	+0.03(+0.05%)
Dec 22, 2022	54.56	54.61	54.48	54.53	373,004	-0.05(-0.09%)
Dec 21, 2022	54.62	54.66	54.53	54.58	588,845	-0.05(-0.09%)
Dec 20, 2022	54.75	54.75	54.57	54.63	378,091	-0.15(-0.28%)
Dec 19, 2022	54.84	54.84	54.73	54.78	385,181	-0.16(-0.30%)
Dec 16, 2022	54.88	54.99	54.75	54.95	363,568	-0.05(-0.09%)
Dec 15, 2022	55.00	55.00	54.93	54.99	667,422	+0.03(+0.06%)
Dec 14, 2022	54.95	54.97	54.78	54.96	441,886	-0.03(-0.05%)
Dec 13, 2022	55.05	55.05	54.91	54.99	462,490	+0.29(+0.53%)
Dec 12, 2022	54.83	54.85	54.70	54.70	499,387	-0.10(-0.18%)
Dec 09, 2022	54.91	54.91	54.71	54.80	351,045	-0.04(-0.07%)
Dec 08, 2022	55.00	55.00	54.82	54.83	650,333	-0.16(-0.30%)
Dec 07, 2022	54.85	55.00	54.81	55.00	469,074	+0.16(+0.30%)
Dec 06, 2022	54.77	54.87	54.75	54.83	323,872	+0.14(+0.25%)
Dec 05, 2022	54.69	54.80	54.67	54.70	284,132	-0.09(-0.16%)
Dec 02, 2022	54.73	54.81	54.62	54.79	393,820	+0.05(+0.09%)
Dec 01, 2022	54.64	54.77	54.64	54.74	531,714	+0.07(+0.14%)
Nov 30, 2022	54.44	54.66	54.43	54.66	356,937	+0.19(+0.35%)
Nov 29, 2022	54.26	54.48	54.26	54.47	331,771	+0.16(+0.30%)
Nov 28, 2022	54.26	54.31	54.16	54.31	702,109	+0.04(+0.07%)
Nov 25, 2022	54.25	54.27	54.17	54.27	83,671	+0.06(+0.11%)
Nov 23, 2022	54.16	54.23	54.12	54.21	205,107	+0.15(+0.29%)
Nov 22, 2022	53.98	54.07	53.94	54.06	309,529	+0.17(+0.32%)
Nov 21, 2022	53.94	53.96	53.82	53.88	333,539	-0.01(-0.02%)
Nov 18, 2022	53.89	53.93	53.80	53.89	418,190	+0.04(+0.07%)
Nov 17, 2022	53.79	53.89	53.70	53.85	499,915	+0.13(+0.23%)
Nov 16, 2022	53.54	53.73	53.54	53.73	402,266	+0.28(+0.52%)
Nov 15, 2022	53.30	53.45	53.27	53.45	404,747	+0.35(+0.65%)
Nov 14, 2022	53.27	53.27	53.09	53.10	371,064	-0.15(-0.29%)
Nov 11, 2022	53.21	53.32	53.21	53.26	281,234	+0.01(+0.02%)
Nov 10, 2022	53.00	53.27	52.99	53.25	558,093	+0.69(+1.32%)
Nov 09, 2022	52.46	52.56	52.40	52.55	600,102	+0.06(+0.11%)
Nov 08, 2022	52.34	52.49	52.34	52.49	993,420	+0.28(+0.54%)
Nov 07, 2022	52.30	52.33	52.21	52.21	352,232	+0.00(+0.00%)
Nov 04, 2022	52.26	52.32	52.19	52.21	299,743	-0.03(-0.06%)
Nov 03, 2022	52.23	52.30	52.17	52.24	388,412	-0.10(-0.18%)
Nov 02, 2022	52.34	52.52	52.26	52.34	380,459	+0.10(+0.18%)
Nov 01, 2022	52.27	52.29	52.14	52.24	364,710	+0.21(+0.40%)
Oct 31, 2022	52.07	52.13	52.00	52.03	474,588	-0.06(-0.11%)
Oct 28, 2022	52.05	52.12	51.98	52.09	648,023	+0.02(+0.04%)
Oct 27, 2022	52.04	52.16	52.03	52.07	1,011,609	+0.02(+0.04%)
Oct 26, 2022	52.01	52.09	51.92	52.05	885,177	+0.06(+0.11%)
Oct 25, 2022	52.09	52.21	51.93	51.99	468,640	-0.06(-0.11%)
Oct 24, 2022	52.21	52.26	52.01	52.05	2,343,458	-0.16(-0.31%)
Oct 21, 2022	52.51	52.52	52.22	52.22	1,784,216	-0.43(-0.82%)
Oct 20, 2022	52.84	52.84	52.61	52.65	864,478	-0.16(-0.31%)
Oct 19, 2022	52.94	52.94	52.78	52.81	289,922	-0.19(-0.36%)
Oct 18, 2022	53.02	53.04	52.90	53.01	400,163	+0.11(+0.20%)
Oct 17, 2022	53.07	53.07	52.89	52.90	1,060,458	+0.13(+0.24%)
Oct 14, 2022	52.96	52.96	52.72	52.77	313,152	-0.13(-0.25%)
Oct 13, 2022	52.63	52.91	52.62	52.91	397,653	-0.10(-0.18%)
Oct 12, 2022	53.07	53.09	52.98	53.01	261,530	+0.03(+0.05%)
Oct 11, 2022	52.94	53.00	52.82	52.98	291,665	+0.13(+0.24%)
Oct 10, 2022	52.97	52.97	52.70	52.85	315,389	-0.10(-0.18%)
Oct 07, 2022	52.92	52.96	52.83	52.95	508,634	+0.01(+0.02%)
Oct 06, 2022	52.88	52.94	52.78	52.94	635,569	+0.12(+0.22%)
Oct 05, 2022	52.84	52.88	52.74	52.82	304,811	-0.03(-0.05%)
Oct 04, 2022	52.68	52.94	52.67	52.85	556,244	+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.