Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	54.16	54.38	54.15	54.38	358,829	+0.19(+0.35%)
Nov 29, 2022	53.97	54.19	53.97	54.18	333,530	+0.16(+0.30%)
Nov 28, 2022	53.97	54.02	53.88	54.02	705,831	+0.04(+0.07%)
Nov 25, 2022	53.96	53.98	53.89	53.98	84,114	+0.06(+0.11%)
Nov 23, 2022	53.88	53.94	53.84	53.92	206,195	+0.15(+0.29%)
Nov 22, 2022	53.69	53.79	53.66	53.77	311,169	+0.17(+0.32%)
Nov 21, 2022	53.66	53.68	53.54	53.60	335,307	-0.01(-0.02%)
Nov 18, 2022	53.61	53.64	53.52	53.61	420,407	+0.04(+0.07%)
Nov 17, 2022	53.50	53.61	53.42	53.57	502,565	+0.12(+0.23%)
Nov 16, 2022	53.25	53.45	53.25	53.45	404,399	+0.28(+0.52%)
Nov 15, 2022	53.02	53.17	52.99	53.17	406,892	+0.35(+0.65%)
Nov 14, 2022	52.99	52.99	52.81	52.82	373,031	-0.15(-0.29%)
Nov 11, 2022	52.93	53.04	52.93	52.97	282,725	+0.01(+0.02%)
Nov 10, 2022	52.72	52.99	52.71	52.97	561,052	+0.69(+1.32%)
Nov 09, 2022	52.19	52.28	52.12	52.27	603,283	+0.06(+0.11%)
Nov 08, 2022	52.06	52.22	52.06	52.22	998,685	+0.28(+0.54%)
Nov 07, 2022	52.02	52.05	51.94	51.94	354,099	+0.00(+0.00%)
Nov 04, 2022	51.99	52.04	51.92	51.94	301,332	-0.03(-0.06%)
Nov 03, 2022	51.96	52.02	51.89	51.97	390,471	-0.10(-0.18%)
Nov 02, 2022	52.06	52.25	51.99	52.06	382,476	+0.10(+0.18%)
Nov 01, 2022	52.00	52.01	51.86	51.97	366,644	+0.21(+0.40%)
Oct 31, 2022	51.80	51.85	51.73	51.76	477,099	-0.06(-0.11%)
Oct 28, 2022	51.78	51.85	51.70	51.82	651,452	+0.02(+0.04%)
Oct 27, 2022	51.77	51.88	51.75	51.80	1,016,962	+0.02(+0.04%)
Oct 26, 2022	51.74	51.82	51.64	51.78	889,861	+0.06(+0.11%)
Oct 25, 2022	51.82	51.93	51.66	51.72	471,120	-0.06(-0.11%)
Oct 24, 2022	51.93	51.99	51.74	51.78	2,355,858	-0.16(-0.31%)
Oct 21, 2022	52.24	52.25	51.94	51.94	1,793,657	-0.43(-0.82%)
Oct 20, 2022	52.56	52.56	52.33	52.37	869,052	-0.16(-0.31%)
Oct 19, 2022	52.66	52.66	52.51	52.53	291,456	-0.19(-0.36%)
Oct 18, 2022	52.74	52.76	52.62	52.73	402,280	+0.11(+0.20%)
Oct 17, 2022	52.79	52.79	52.62	52.62	1,066,069	+0.12(+0.24%)
Oct 14, 2022	52.68	52.68	52.44	52.50	314,809	-0.13(-0.25%)
Oct 13, 2022	52.35	52.63	52.34	52.63	399,757	-0.10(-0.18%)
Oct 12, 2022	52.79	52.81	52.70	52.73	262,914	+0.03(+0.05%)
Oct 11, 2022	52.66	52.72	52.54	52.70	293,208	+0.12(+0.24%)
Oct 10, 2022	52.69	52.69	52.42	52.57	317,058	-0.10(-0.18%)
Oct 07, 2022	52.64	52.68	52.55	52.67	511,325	+0.01(+0.02%)
Oct 06, 2022	52.60	52.66	52.51	52.66	638,932	+0.11(+0.22%)
Oct 05, 2022	52.56	52.60	52.46	52.54	306,424	-0.03(-0.05%)
Oct 04, 2022	52.40	52.66	52.39	52.57	559,188	+0.42(+0.81%)
Oct 03, 2022	52.05	52.20	52.04	52.15	956,702	+0.31(+0.59%)
Sep 30, 2022	51.95	52.02	51.85	51.85	405,383	-0.17(-0.33%)
Sep 29, 2022	51.97	52.02	51.85	52.02	382,804	+0.05(+0.09%)
Sep 28, 2022	52.04	52.06	51.87	51.97	406,985	+0.05(+0.09%)
Sep 27, 2022	51.99	52.04	51.83	51.92	942,616	-0.20(-0.39%)
Sep 26, 2022	52.37	52.40	52.09	52.12	1,175,786	-0.41(-0.78%)
Sep 23, 2022	52.72	52.72	52.38	52.53	1,852,633	-0.18(-0.34%)
Sep 22, 2022	52.89	52.89	52.67	52.72	593,902	-0.20(-0.38%)
Sep 21, 2022	52.80	52.96	52.78	52.92	1,659,710	+0.14(+0.27%)
Sep 20, 2022	52.87	52.95	52.68	52.77	1,399,344	-0.25(-0.47%)
Sep 19, 2022	53.06	53.07	52.96	53.02	521,694	-0.05(-0.09%)
Sep 16, 2022	53.10	53.19	53.07	53.07	296,997	-0.09(-0.16%)
Sep 15, 2022	53.21	53.22	53.07	53.16	473,241	-0.04(-0.07%)
Sep 14, 2022	53.35	53.36	53.15	53.19	802,994	-0.16(-0.30%)
Sep 13, 2022	53.32	53.45	53.32	53.36	311,483	-0.14(-0.27%)
Sep 12, 2022	53.57	53.62	53.47	53.50	321,499	-0.07(-0.12%)
Sep 09, 2022	53.39	53.57	53.34	53.57	244,784	+0.19(+0.36%)
Sep 08, 2022	53.37	53.46	53.36	53.38	187,910	-0.18(-0.34%)
Sep 07, 2022	53.45	53.59	53.43	53.56	286,365	+0.04(+0.07%)
Sep 06, 2022	53.63	53.63	53.50	53.52	318,923	-0.31(-0.57%)
Sep 02, 2022	53.80	53.83	53.73	53.83	432,992	+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.