Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	51.62	51.92	51.58	51.81	2,673,039	+0.21(+0.41%)
Nov 29, 2022	51.46	51.74	51.30	51.60	1,726,235	+0.24(+0.47%)
Nov 28, 2022	51.47	51.47	51.28	51.36	1,199,182	+0.09(+0.18%)
Nov 25, 2022	51.48	51.53	51.27	51.27	488,501	-0.08(-0.16%)
Nov 23, 2022	51.21	51.44	51.21	51.35	863,727	+0.11(+0.21%)
Nov 22, 2022	51.09	51.30	50.77	51.24	1,089,509	+0.23(+0.45%)
Nov 21, 2022	51.10	51.15	50.92	51.01	1,009,987	+0.09(+0.18%)
Nov 18, 2022	51.01	51.06	50.78	50.92	1,637,110	-0.15(-0.29%)
Nov 17, 2022	51.03	51.12	50.75	51.07	1,698,302	-0.12(-0.23%)
Nov 16, 2022	50.94	51.26	50.79	51.19	2,618,422	+0.61(+1.21%)
Nov 15, 2022	50.52	50.71	50.42	50.58	2,292,183	+0.51(+1.02%)
Nov 14, 2022	50.39	50.62	49.98	50.07	2,960,966	-0.55(-1.09%)
Nov 11, 2022	50.20	50.63	50.20	50.62	1,698,489	+0.24(+0.48%)
Nov 10, 2022	49.91	50.43	49.65	50.38	2,595,670	+1.40(+2.86%)
Nov 09, 2022	48.89	49.13	48.85	48.98	1,017,310	+0.02(+0.04%)
Nov 08, 2022	48.82	49.07	48.58	48.96	1,609,126	+0.15(+0.31%)
Nov 07, 2022	48.82	48.94	48.55	48.81	1,421,946	-0.01(-0.02%)
Nov 04, 2022	48.64	48.84	48.60	48.82	1,089,713	+0.09(+0.18%)
Nov 03, 2022	48.69	48.99	48.51	48.73	1,998,948	-0.43(-0.87%)
Nov 02, 2022	48.85	49.31	48.84	49.16	1,897,585	+0.14(+0.29%)
Nov 01, 2022	49.04	49.34	48.88	49.02	2,022,444	+0.05(+0.10%)
Oct 31, 2022	49.02	49.23	48.97	48.97	1,941,464	-0.18(-0.37%)
Oct 28, 2022	48.97	49.16	48.97	49.15	1,358,897	+0.15(+0.31%)
Oct 27, 2022	48.78	49.04	48.72	49.00	1,991,470	+0.17(+0.35%)
Oct 26, 2022	48.61	48.84	48.43	48.83	2,436,906	+0.32(+0.66%)
Oct 25, 2022	48.72	48.81	48.46	48.51	1,515,175	+0.01(+0.02%)
Oct 24, 2022	48.84	48.89	48.42	48.50	2,168,498	-0.51(-1.04%)
Oct 21, 2022	49.08	49.17	48.92	49.01	1,220,116	-0.33(-0.67%)
Oct 20, 2022	49.54	49.62	49.31	49.34	1,216,322	-0.31(-0.62%)
Oct 19, 2022	49.81	49.84	49.60	49.65	817,462	-0.27(-0.54%)
Oct 18, 2022	49.93	49.96	49.75	49.92	1,965,043	+0.16(+0.32%)
Oct 17, 2022	49.88	50.01	49.72	49.76	1,766,885	-0.03(-0.06%)
Oct 14, 2022	49.94	49.94	49.67	49.79	1,814,343	+0.04(+0.08%)
Oct 13, 2022	49.61	49.87	49.33	49.75	2,784,352	-0.44(-0.88%)
Oct 12, 2022	50.38	50.42	50.12	50.19	1,691,506	+0.02(+0.04%)
Oct 11, 2022	50.35	50.53	50.12	50.17	3,151,937	+0.00(+0.00%)
Oct 10, 2022	50.40	50.44	50.03	50.17	1,407,170	-0.33(-0.65%)
Oct 07, 2022	50.48	50.52	50.28	50.50	1,316,905	-0.05(-0.10%)
Oct 06, 2022	50.62	50.65	50.35	50.55	1,588,307	+0.07(+0.14%)
Oct 05, 2022	50.64	50.77	50.39	50.48	1,421,927	-0.34(-0.67%)
Oct 04, 2022	50.93	50.95	50.63	50.82	2,046,759	+0.51(+1.01%)
Oct 03, 2022	49.89	50.32	49.89	50.31	1,938,746	+0.38(+0.76%)
Sep 30, 2022	50.09	50.18	49.93	49.93	1,129,748	-0.24(-0.48%)
Sep 29, 2022	50.21	50.22	49.91	50.17	1,508,345	-0.13(-0.26%)
Sep 28, 2022	50.35	50.38	50.12	50.30	1,257,651	+0.04(+0.08%)
Sep 27, 2022	50.36	50.42	50.03	50.26	1,118,051	-0.13(-0.26%)
Sep 26, 2022	50.56	50.76	50.30	50.39	1,333,557	-0.30(-0.59%)
Sep 23, 2022	50.81	50.95	50.62	50.69	1,828,511	-0.24(-0.47%)
Sep 22, 2022	51.16	51.16	50.84	50.93	1,485,421	-0.30(-0.59%)
Sep 21, 2022	51.35	51.38	51.03	51.23	927,454	+0.01(+0.02%)
Sep 20, 2022	51.34	51.42	51.22	51.22	1,095,133	-0.31(-0.60%)
Sep 19, 2022	51.61	51.65	51.51	51.53	981,620	-0.12(-0.23%)
Sep 16, 2022	51.59	51.74	51.55	51.65	1,491,879	+0.00(+0.00%)
Sep 15, 2022	51.77	51.90	51.65	51.65	1,210,883	-0.22(-0.42%)
Sep 14, 2022	51.99	51.99	51.78	51.87	1,392,624	-0.09(-0.17%)
Sep 13, 2022	51.93	52.03	51.83	51.96	1,479,835	-0.23(-0.43%)
Sep 12, 2022	52.31	52.44	52.09	52.19	1,259,894	+0.05(+0.09%)
Sep 09, 2022	52.23	52.35	52.13	52.14	1,044,322	-0.03(-0.06%)
Sep 08, 2022	52.27	52.27	52.08	52.17	1,145,347	-0.03(-0.06%)
Sep 07, 2022	52.12	52.44	52.11	52.20	1,143,842	+0.07(+0.13%)
Sep 06, 2022	52.69	52.70	52.12	52.13	1,332,521	-0.59(-1.12%)
Sep 02, 2022	52.71	52.89	52.65	52.72	2,019,769	+0.21(+0.40%)

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.