Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	54.35	55.11	53.96	54.54	128,615	+0.80(+1.49%)
Nov 29, 2022	53.43	53.80	53.43	53.74	30,781	+0.21(+0.39%)
Nov 28, 2022	53.92	54.14	53.50	53.53	52,952	+0.03(+0.06%)
Nov 25, 2022	53.52	53.58	53.35	53.50	27,641	+0.58(+1.10%)
Nov 23, 2022	52.87	53.03	52.82	52.92	19,871	-0.07(-0.13%)
Nov 22, 2022	52.83	53.14	52.76	52.99	33,091	+0.32(+0.61%)
Nov 21, 2022	52.81	52.82	52.61	52.67	45,608	-0.14(-0.27%)
Nov 18, 2022	52.77	52.85	52.65	52.81	9,733	-0.13(-0.25%)
Nov 17, 2022	52.72	52.96	52.70	52.94	59,907	-0.15(-0.28%)
Nov 16, 2022	53.38	53.46	52.97	53.09	23,294	-0.77(-1.43%)
Nov 15, 2022	54.35	54.39	53.78	53.86	21,444	-0.04(-0.07%)
Nov 14, 2022	53.89	54.27	53.82	53.90	52,942	-0.45(-0.83%)
Nov 11, 2022	54.15	54.47	54.10	54.35	18,084	-0.48(-0.88%)
Nov 10, 2022	54.22	55.05	54.19	54.83	80,308	+1.23(+2.29%)
Nov 09, 2022	53.71	53.88	53.52	53.60	44,165	-0.56(-1.03%)
Nov 08, 2022	54.00	54.42	53.92	54.16	23,678	+0.35(+0.65%)
Nov 07, 2022	53.82	53.94	53.70	53.81	43,148	+0.04(+0.07%)
Nov 04, 2022	53.29	53.79	53.21	53.77	12,152	+0.96(+1.82%)
Nov 03, 2022	52.63	53.06	52.58	52.81	16,654	+0.44(+0.84%)
Nov 02, 2022	52.85	53.13	52.35	52.37	34,846	-0.48(-0.91%)
Nov 01, 2022	53.16	53.20	52.85	52.85	18,034	+0.14(+0.27%)
Oct 31, 2022	52.59	52.95	52.59	52.71	40,013	-0.19(-0.36%)
Oct 28, 2022	52.49	53.08	52.49	52.90	23,281	+0.15(+0.28%)
Oct 27, 2022	52.78	53.27	52.75	52.75	36,541	-0.74(-1.38%)
Oct 26, 2022	53.10	53.78	53.09	53.49	30,878	+0.57(+1.08%)
Oct 25, 2022	52.56	52.98	52.20	52.92	38,090	+0.31(+0.59%)
Oct 24, 2022	52.54	52.67	52.40	52.61	8,899	-0.09(-0.17%)
Oct 21, 2022	52.06	52.77	51.75	52.70	53,546	+0.46(+0.88%)
Oct 20, 2022	52.23	52.79	52.09	52.24	12,212	+0.36(+0.69%)
Oct 19, 2022	51.88	52.56	51.78	51.88	22,266	-0.86(-1.63%)
Oct 18, 2022	53.06	53.06	52.46	52.74	14,411	-0.08(-0.15%)
Oct 17, 2022	52.59	52.84	52.54	52.82	32,492	+1.14(+2.21%)
Oct 14, 2022	52.50	52.60	51.68	51.68	76,115	-1.05(-1.99%)
Oct 13, 2022	51.60	52.86	51.53	52.73	175,390	+0.29(+0.55%)
Oct 12, 2022	52.49	52.56	52.36	52.44	28,845	+0.16(+0.31%)
Oct 11, 2022	52.59	52.69	52.16	52.28	138,470	-0.69(-1.30%)
Oct 10, 2022	53.10	53.16	52.86	52.97	15,032	+0.32(+0.61%)
Oct 07, 2022	53.30	53.30	52.56	52.65	39,570	-0.84(-1.57%)
Oct 06, 2022	53.66	53.97	53.42	53.49	31,415	-0.39(-0.72%)
Oct 05, 2022	53.68	54.18	53.53	53.88	31,803	-0.12(-0.22%)
Oct 04, 2022	53.85	54.38	53.85	54.00	55,402	+0.67(+1.26%)
Oct 03, 2022	52.80	53.41	52.70	53.33	37,797	+0.67(+1.27%)
Sep 30, 2022	52.96	53.11	52.59	52.66	27,138	+0.59(+1.13%)
Sep 29, 2022	52.33	52.33	51.77	52.07	134,542	-0.91(-1.72%)
Sep 28, 2022	52.25	53.00	52.02	52.98	45,061	+0.97(+1.87%)
Sep 27, 2022	52.42	52.62	51.77	52.01	59,290	+0.06(+0.12%)
Sep 26, 2022	52.25	53.02	51.92	51.95	90,310	-1.42(-2.66%)
Sep 23, 2022	53.88	53.94	53.17	53.37	45,385	-1.45(-2.65%)
Sep 22, 2022	55.06	55.06	54.67	54.82	22,846	-0.50(-0.90%)
Sep 21, 2022	55.58	55.70	55.12	55.32	22,865	-0.35(-0.63%)
Sep 20, 2022	55.83	55.96	55.54	55.67	30,470	-0.09(-0.16%)
Sep 19, 2022	55.54	55.78	55.40	55.76	29,496	+0.09(+0.16%)
Sep 16, 2022	55.45	55.67	55.22	55.67	91,819	-0.68(-1.21%)
Sep 15, 2022	56.64	56.74	56.31	56.35	25,501	-0.32(-0.56%)
Sep 14, 2022	57.06	57.06	56.48	56.67	35,233	+1.09(+1.96%)
Sep 13, 2022	56.25	56.47	55.57	55.58	55,145	-1.58(-2.76%)
Sep 12, 2022	56.89	57.30	56.72	57.16	26,016	+0.95(+1.69%)
Sep 09, 2022	56.23	56.36	56.18	56.21	12,529	+0.03(+0.05%)
Sep 08, 2022	55.88	56.19	55.70	56.18	116,745	-0.01(-0.01%)
Sep 07, 2022	55.60	56.30	55.60	56.19	6,566	+1.24(+2.25%)
Sep 06, 2022	55.11	55.38	54.95	54.95	21,359	+0.22(+0.40%)
Sep 02, 2022	55.08	55.37	54.65	54.73	34,864	-0.46(-0.83%)

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.