Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	54.44	54.67	54.43	54.67	356,931	+0.19(+0.35%)
Nov 29, 2022	54.26	54.48	54.26	54.47	331,766	+0.16(+0.30%)
Nov 28, 2022	54.26	54.31	54.16	54.31	702,098	+0.04(+0.07%)
Nov 25, 2022	54.25	54.27	54.17	54.27	83,669	+0.06(+0.11%)
Nov 23, 2022	54.16	54.23	54.12	54.21	205,104	+0.15(+0.29%)
Nov 22, 2022	53.98	54.07	53.94	54.06	309,524	+0.17(+0.32%)
Nov 21, 2022	53.94	53.96	53.83	53.88	333,534	-0.01(-0.02%)
Nov 18, 2022	53.89	53.93	53.80	53.89	418,183	+0.04(+0.07%)
Nov 17, 2022	53.79	53.89	53.71	53.85	499,907	+0.13(+0.23%)
Nov 16, 2022	53.54	53.73	53.54	53.73	402,260	+0.28(+0.52%)
Nov 15, 2022	53.30	53.45	53.28	53.45	404,740	+0.35(+0.65%)
Nov 14, 2022	53.28	53.28	53.09	53.10	371,058	-0.15(-0.29%)
Nov 11, 2022	53.21	53.32	53.21	53.26	281,229	+0.01(+0.02%)
Nov 10, 2022	53.00	53.28	52.99	53.25	558,084	+0.69(+1.32%)
Nov 09, 2022	52.47	52.56	52.40	52.55	600,092	+0.06(+0.11%)
Nov 08, 2022	52.34	52.49	52.34	52.49	993,403	+0.28(+0.54%)
Nov 07, 2022	52.30	52.33	52.21	52.21	352,226	+0.00(+0.00%)
Nov 04, 2022	52.26	52.32	52.20	52.21	299,738	-0.03(-0.06%)
Nov 03, 2022	52.23	52.30	52.17	52.24	388,406	-0.10(-0.18%)
Nov 02, 2022	52.34	52.53	52.26	52.34	380,453	+0.10(+0.18%)
Nov 01, 2022	52.27	52.29	52.14	52.24	364,704	+0.21(+0.40%)
Oct 31, 2022	52.07	52.13	52.00	52.03	474,580	-0.06(-0.11%)
Oct 28, 2022	52.05	52.12	51.98	52.09	648,012	+0.02(+0.04%)
Oct 27, 2022	52.04	52.16	52.03	52.07	1,011,593	+0.02(+0.04%)
Oct 26, 2022	52.01	52.09	51.92	52.05	885,162	+0.06(+0.11%)
Oct 25, 2022	52.09	52.21	51.93	52.00	468,632	-0.06(-0.11%)
Oct 24, 2022	52.21	52.26	52.01	52.05	2,343,419	-0.16(-0.31%)
Oct 21, 2022	52.52	52.52	52.22	52.22	1,784,187	-0.43(-0.82%)
Oct 20, 2022	52.84	52.84	52.61	52.65	864,463	-0.16(-0.31%)
Oct 19, 2022	52.94	52.94	52.78	52.81	289,917	-0.19(-0.36%)
Oct 18, 2022	53.02	53.04	52.90	53.01	400,156	+0.11(+0.20%)
Oct 17, 2022	53.07	53.07	52.90	52.90	1,060,441	+0.13(+0.24%)
Oct 14, 2022	52.96	52.96	52.72	52.78	313,147	-0.13(-0.25%)
Oct 13, 2022	52.63	52.91	52.62	52.91	397,646	-0.10(-0.18%)
Oct 12, 2022	53.07	53.09	52.98	53.01	261,526	+0.03(+0.05%)
Oct 11, 2022	52.94	53.00	52.82	52.98	291,660	+0.13(+0.24%)
Oct 10, 2022	52.97	52.97	52.70	52.85	315,384	-0.10(-0.18%)
Oct 07, 2022	52.92	52.96	52.83	52.95	508,625	+0.01(+0.02%)
Oct 06, 2022	52.88	52.94	52.78	52.94	635,558	+0.12(+0.22%)
Oct 05, 2022	52.84	52.88	52.74	52.82	304,806	-0.03(-0.05%)
Oct 04, 2022	52.68	52.94	52.67	52.85	556,235	+0.42(+0.81%)
Oct 03, 2022	52.32	52.48	52.31	52.43	951,651	+0.31(+0.59%)
Sep 30, 2022	52.23	52.29	52.12	52.12	403,239	-0.17(-0.33%)
Sep 29, 2022	52.25	52.29	52.12	52.29	380,780	+0.05(+0.09%)
Sep 28, 2022	52.31	52.34	52.15	52.25	404,832	+0.05(+0.09%)
Sep 27, 2022	52.27	52.31	52.10	52.20	937,631	-0.20(-0.39%)
Sep 26, 2022	52.65	52.68	52.37	52.40	1,169,568	-0.41(-0.78%)
Sep 23, 2022	53.00	53.00	52.66	52.81	1,842,835	-0.18(-0.34%)
Sep 22, 2022	53.17	53.17	52.95	53.00	590,761	-0.20(-0.38%)
Sep 21, 2022	53.08	53.25	53.06	53.20	1,650,932	+0.14(+0.27%)
Sep 20, 2022	53.15	53.23	52.96	53.05	1,391,944	-0.25(-0.47%)
Sep 19, 2022	53.34	53.35	53.25	53.30	518,935	-0.05(-0.09%)
Sep 16, 2022	53.38	53.48	53.35	53.35	295,427	-0.09(-0.16%)
Sep 15, 2022	53.50	53.51	53.35	53.44	470,738	-0.04(-0.07%)
Sep 14, 2022	53.63	53.64	53.43	53.48	798,747	-0.16(-0.30%)
Sep 13, 2022	53.60	53.74	53.60	53.64	309,836	-0.14(-0.27%)
Sep 12, 2022	53.85	53.91	53.76	53.78	319,799	-0.07(-0.12%)
Sep 09, 2022	53.67	53.85	53.62	53.85	243,490	+0.19(+0.36%)
Sep 08, 2022	53.65	53.75	53.64	53.66	186,916	-0.18(-0.34%)
Sep 07, 2022	53.74	53.87	53.72	53.84	284,850	+0.04(+0.07%)
Sep 06, 2022	53.92	53.92	53.78	53.80	317,237	-0.31(-0.57%)
Sep 02, 2022	54.08	54.11	54.02	54.11	430,702	+0.19(+0.36%)

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.