Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	53.84	55.77	53.84	55.73	44,935	+2.03(+3.79%)
Nov 29, 2022	53.89	53.90	53.37	53.69	41,795	-0.06(-0.11%)
Nov 28, 2022	54.10	54.20	53.67	53.75	24,848	-0.52(-0.96%)
Nov 25, 2022	54.35	54.53	54.27	54.27	6,164	-0.35(-0.64%)
Nov 23, 2022	54.08	54.70	54.08	54.62	14,996	+0.62(+1.14%)
Nov 22, 2022	53.51	54.04	53.42	54.00	18,092	+0.58(+1.08%)
Nov 21, 2022	53.90	54.05	53.38	53.43	69,083	-0.40(-0.75%)
Nov 18, 2022	54.36	54.36	53.67	53.83	23,804	-0.50(-0.92%)
Nov 17, 2022	53.42	54.34	53.42	54.33	37,060	-0.11(-0.20%)
Nov 16, 2022	54.63	54.78	54.27	54.44	45,604	-0.15(-0.27%)
Nov 15, 2022	54.83	55.09	54.02	54.58	38,852	+1.01(+1.88%)
Nov 14, 2022	53.33	54.18	53.33	53.57	16,149	-0.23(-0.42%)
Nov 11, 2022	52.85	53.99	52.85	53.80	415,467	+1.14(+2.17%)
Nov 10, 2022	51.88	52.65	51.63	52.65	25,490	+2.79(+5.59%)
Nov 09, 2022	50.30	50.67	49.87	49.87	99,298	-0.98(-1.92%)
Nov 08, 2022	50.62	51.16	50.26	50.84	235,868	+0.39(+0.78%)
Nov 07, 2022	50.27	50.45	49.92	50.45	23,253	+0.67(+1.36%)
Nov 04, 2022	49.77	49.82	49.08	49.78	14,667	+1.05(+2.15%)
Nov 03, 2022	49.07	49.25	48.73	48.73	45,750	-0.86(-1.74%)
Nov 02, 2022	50.77		49.59	49.59	1,753,195	-1.13(-2.22%)
Nov 01, 2022	51.73	51.85	50.67	50.72	18,723	-0.09(-0.17%)
Oct 31, 2022	51.05	51.05	50.59	50.81	14,265	-0.47(-0.92%)
Oct 28, 2022	50.38	51.33	50.38	51.28	90,766	+0.86(+1.71%)
Oct 27, 2022	51.09	51.38	50.36	50.41	130,954	-1.82(-3.48%)
Oct 26, 2022	52.29	53.14	52.22	52.23	20,949	-0.98(-1.84%)
Oct 25, 2022	52.39	53.35	52.39	53.21	13,752	+1.27(+2.45%)
Oct 24, 2022	51.56	52.11	51.43	51.94	17,451	-0.38(-0.73%)
Oct 21, 2022	51.21	52.33	51.02	52.32	23,080	+0.39(+0.75%)
Oct 20, 2022	51.99	52.73	51.79	51.93	58,946	+0.08(+0.15%)
Oct 19, 2022	52.37	52.44	51.71	51.85	424,692	-0.29(-0.56%)
Oct 18, 2022	52.89	52.89	51.88	52.15	36,658	+0.19(+0.36%)
Oct 17, 2022	51.41	52.20	51.41	51.96	8,731	+1.52(+3.01%)
Oct 14, 2022	51.73	51.74	50.44	50.44	19,611	-0.94(-1.83%)
Oct 13, 2022	49.19	51.51	49.19	51.38	61,148	+0.97(+1.92%)
Oct 12, 2022	50.49	50.76	50.36	50.41	202,437	-0.12(-0.23%)
Oct 11, 2022	51.08	51.25	50.32	50.53	72,178	-0.93(-1.81%)
Oct 10, 2022	51.74	51.74	51.11	51.46	1,930,790	-0.25(-0.49%)
Oct 07, 2022	52.40	52.51	51.55	51.72	192,463	-1.39(-2.61%)
Oct 06, 2022	53.48	53.73	53.10	53.10	17,830	-0.42(-0.79%)
Oct 05, 2022	53.31	53.73	52.65	53.53	20,904	-0.54(-1.00%)
Oct 04, 2022	53.40	54.06	53.40	54.06	29,874	+1.56(+2.96%)
Oct 03, 2022	51.83	52.75	51.83	52.51	8,454	+1.19(+2.33%)
Sep 30, 2022	51.73	52.40	51.24	51.31	242,218	-0.66(-1.26%)
Sep 29, 2022	52.17	52.17	51.49	51.97	31,686	-1.24(-2.33%)
Sep 28, 2022	51.86	53.34	51.86	53.21	56,050	+1.48(+2.86%)
Sep 27, 2022	52.55	52.83	51.53	51.73	362,053	-0.47(-0.90%)
Sep 26, 2022	52.86	52.87	52.04	52.20	178,452	-0.59(-1.11%)
Sep 23, 2022	53.06	53.17	52.35	52.79	18,880	-1.16(-2.16%)
Sep 22, 2022	53.69	54.33	53.69	53.96	802,145	+0.00(+0.00%)
Sep 21, 2022	55.07	55.20	53.87	53.96	49,344	-1.09(-1.97%)
Sep 20, 2022	55.22	55.46	54.89	55.04	30,191	-0.71(-1.27%)
Sep 19, 2022	55.17	55.75	55.17	55.75	12,033	+0.10(+0.18%)
Sep 16, 2022	55.53	55.74	55.17	55.65	49,606	-0.48(-0.85%)
Sep 15, 2022	56.18	56.81	55.84	56.13	13,620	-0.35(-0.62%)
Sep 14, 2022	56.43	56.52	56.16	56.48	11,600	+0.05(+0.09%)
Sep 13, 2022	57.83	57.83	56.38	56.43	49,182	-2.72(-4.60%)
Sep 12, 2022	58.98	59.21	58.98	59.15	5,722	+0.33(+0.57%)
Sep 09, 2022	58.06	58.92	58.06	58.82	27,094	+1.41(+2.46%)
Sep 08, 2022	57.01	57.62	56.85	57.40	34,646	-0.33(-0.57%)
Sep 07, 2022	56.94	57.82	56.77	57.73	31,839	+0.79(+1.39%)
Sep 06, 2022	57.44	57.51	56.75	56.94	1,763,155	-0.81(-1.41%)
Sep 02, 2022	59.01	59.01	57.53	57.75	7,066	-0.92(-1.57%)

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.