Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	55.08	55.77	54.59	55.60	65,424	+0.69(+1.25%)
Nov 29, 2022	54.79	55.13	54.77	54.91	52,310	+0.17(+0.30%)
Nov 28, 2022	55.14	55.39	54.64	54.75	73,046	-0.96(-1.73%)
Nov 25, 2022	55.37	55.79	55.37	55.71	10,816	+0.55(+0.99%)
Nov 23, 2022	54.60	55.26	54.60	55.17	39,277	+0.50(+0.92%)
Nov 22, 2022	54.25	54.68	54.14	54.66	55,095	+0.74(+1.38%)
Nov 21, 2022	53.80	53.94	53.61	53.92	75,220	-0.30(-0.55%)
Nov 18, 2022	54.35	54.40	54.05	54.22	56,262	+0.07(+0.12%)
Nov 17, 2022	53.62	54.15	53.58	54.15	51,451	-0.06(-0.10%)
Nov 16, 2022	54.31	54.35	54.02	54.21	48,960	-0.23(-0.42%)
Nov 15, 2022	55.09	55.09	54.03	54.44	87,227	+0.22(+0.40%)
Nov 14, 2022	54.28	54.62	54.20	54.22	45,753	-0.80(-1.46%)
Nov 11, 2022	54.45	55.14	54.26	55.02	37,203	+1.21(+2.25%)
Nov 10, 2022	52.80	53.81	52.68	53.81	55,658	+2.91(+5.71%)
Nov 09, 2022	51.29	51.59	50.82	50.91	97,035	-0.72(-1.39%)
Nov 08, 2022	51.32	51.95	51.25	51.63	93,110	+0.47(+0.93%)
Nov 07, 2022	51.21	51.39	50.99	51.15	143,352	+0.19(+0.37%)
Nov 04, 2022	50.27	50.96	49.95	50.96	115,885	+1.77(+3.60%)
Nov 03, 2022	48.94	49.37	48.88	49.19	127,202	-0.48(-0.97%)
Nov 02, 2022	50.32		49.62	49.67	64,978	-0.62(-1.24%)
Nov 01, 2022	50.70	50.79	50.04	50.30	163,725	+0.48(+0.97%)
Oct 31, 2022	49.89	49.98	49.73	49.82	85,270	-0.54(-1.07%)
Oct 28, 2022	49.95	50.36	49.81	50.36	47,316	+0.24(+0.49%)
Oct 27, 2022	50.45	50.74	50.10	50.11	56,772	-0.49(-0.97%)
Oct 26, 2022	50.22	50.92	50.22	50.60	70,667	+0.55(+1.10%)
Oct 25, 2022	49.33	50.08	49.33	50.05	95,269	+1.06(+2.16%)
Oct 24, 2022	48.96	49.18	48.65	48.99	92,285	-0.59(-1.18%)
Oct 21, 2022	48.44	49.66	48.31	49.58	75,310	+0.77(+1.57%)
Oct 20, 2022	49.04	49.49	48.63	48.81	57,942	-0.02(-0.04%)
Oct 19, 2022	49.05	49.22	48.64	48.83	77,706	-0.54(-1.09%)
Oct 18, 2022	49.79	49.79	49.13	49.37	83,315	+0.21(+0.42%)
Oct 17, 2022	49.14	49.35	49.14	49.16	52,370	+1.04(+2.16%)
Oct 14, 2022	49.06	49.15	48.07	48.12	72,633	-0.86(-1.76%)
Oct 13, 2022	47.43	49.21	47.36	48.98	111,120	+0.91(+1.89%)
Oct 12, 2022	48.15	48.28	47.99	48.07	157,715	-0.21(-0.43%)
Oct 11, 2022	48.53	48.96	48.16	48.28	51,877	-0.54(-1.11%)
Oct 10, 2022	49.00	49.00	48.53	48.82	48,445	-0.27(-0.56%)
Oct 07, 2022	49.59	49.59	48.90	49.10	75,757	-0.73(-1.46%)
Oct 06, 2022	50.07	50.28	49.75	49.83	75,494	-0.50(-1.00%)
Oct 05, 2022	50.11	50.58	49.76	50.33	154,286	-0.76(-1.48%)
Oct 04, 2022	50.43	51.10	50.43	51.09	64,566	+1.48(+2.98%)
Oct 03, 2022	48.97	49.74	48.80	49.61	89,707	+0.91(+1.87%)
Sep 30, 2022	48.56	49.25	48.56	48.70	210,783	+0.07(+0.14%)
Sep 29, 2022	48.60	48.70	48.03	48.63	148,315	-0.70(-1.42%)
Sep 28, 2022	48.24	49.44	48.07	49.33	87,747	+0.99(+2.06%)
Sep 27, 2022	48.85	49.02	48.05	48.34	120,617	-0.56(-1.14%)
Sep 26, 2022	49.22	49.54	48.73	48.90	113,632	-1.05(-2.09%)
Sep 23, 2022	50.37	50.37	49.57	49.94	80,389	-1.51(-2.94%)
Sep 22, 2022	51.69	51.69	51.28	51.46	48,944	-0.04(-0.07%)
Sep 21, 2022	52.02	52.46	51.48	51.49	109,328	-0.51(-0.97%)
Sep 20, 2022	52.28	52.28	51.73	52.00	49,514	-1.05(-1.98%)
Sep 19, 2022	52.34	53.05	52.29	53.05	49,138	+0.08(+0.14%)
Sep 16, 2022	52.67	52.98	52.53	52.98	67,730	-0.03(-0.05%)
Sep 15, 2022	53.16	53.39	52.90	53.00	84,084	-0.55(-1.03%)
Sep 14, 2022	53.48	53.72	53.30	53.56	59,930	+0.34(+0.63%)
Sep 13, 2022	54.01	54.27	53.16	53.22	44,253	-1.87(-3.40%)
Sep 12, 2022	55.02	55.27	54.97	55.09	38,245	+0.63(+1.15%)
Sep 09, 2022	54.08	54.48	54.08	54.46	86,846	+1.30(+2.44%)
Sep 08, 2022	52.74	53.19	52.63	53.17	45,958	+0.06(+0.11%)
Sep 07, 2022	52.36	53.11	52.36	53.11	42,168	+0.28(+0.53%)
Sep 06, 2022	53.24	53.24	52.68	52.83	56,485	-0.37(-0.70%)
Sep 02, 2022	54.11	54.31	53.08	53.20	195,738	-0.67(-1.25%)

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.