Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	53.52	54.68	53.06	54.68	671,411	+1.19(+2.22%)
Nov 29, 2022	53.41	53.63	53.26	53.50	262,686	+0.17(+0.33%)
Nov 28, 2022	53.77	53.96	53.23	53.32	289,046	-0.93(-1.71%)
Nov 25, 2022	54.15	54.31	54.15	54.25	154,583	+0.08(+0.14%)
Nov 23, 2022	53.87	54.21	53.82	54.17	442,237	+0.15(+0.29%)
Nov 22, 2022	53.49	54.04	53.49	54.02	606,256	+0.76(+1.43%)
Nov 21, 2022	53.07	53.31	52.87	53.25	380,367	-0.03(-0.05%)
Nov 18, 2022	53.30	53.40	52.94	53.28	632,109	+0.30(+0.57%)
Nov 17, 2022	52.40	52.98	52.30	52.98	790,172	+0.00(+0.00%)
Nov 16, 2022	53.21	53.27	52.91	52.98	267,641	-0.46(-0.87%)
Nov 15, 2022	53.72	53.87	53.04	53.45	328,509	+0.38(+0.71%)
Nov 14, 2022	53.31	53.79	53.07	53.07	665,606	-0.43(-0.81%)
Nov 11, 2022	53.22	53.60	52.99	53.51	781,554	+0.47(+0.89%)
Nov 10, 2022	52.29	53.07	52.11	53.03	296,958	+2.24(+4.41%)
Nov 09, 2022	51.51	51.69	50.69	50.79	430,152	-1.01(-1.96%)
Nov 08, 2022	51.69	52.12	51.25	51.80	452,880	+0.28(+0.54%)
Nov 07, 2022	51.12	51.55	50.95	51.52	330,564	+0.56(+1.10%)
Nov 04, 2022	50.90	51.30	50.22	50.96	418,921	+0.72(+1.44%)
Nov 03, 2022	50.05	50.54	49.76	50.24	564,987	-0.30(-0.59%)
Nov 02, 2022	51.46		50.53	50.54	420,775	-1.04(-2.02%)
Nov 01, 2022	51.97	51.99	51.34	51.58	396,035	+0.04(+0.08%)
Oct 31, 2022	51.46	51.81	51.41	51.54	414,388	-0.21(-0.41%)
Oct 28, 2022	50.72	51.81	50.72	51.76	377,530	+1.16(+2.29%)
Oct 27, 2022	50.88	51.24	50.54	50.60	538,062	-0.10(-0.19%)
Oct 26, 2022	50.55	51.21	50.51	50.69	308,632	+0.03(+0.06%)
Oct 25, 2022	49.91	50.68	49.88	50.66	361,335	+0.71(+1.43%)
Oct 24, 2022	49.62	50.11	49.43	49.95	450,336	+0.55(+1.11%)
Oct 21, 2022	48.20	49.45	48.04	49.40	487,191	+1.18(+2.44%)
Oct 20, 2022	48.57	49.11	48.09	48.22	642,762	-0.32(-0.66%)
Oct 19, 2022	48.63	48.96	48.17	48.54	565,172	-0.34(-0.69%)
Oct 18, 2022	49.12	49.28	48.38	48.88	493,935	+0.64(+1.32%)
Oct 17, 2022	48.03	48.41	48.03	48.24	526,401	+0.94(+1.98%)
Oct 14, 2022	48.47	48.64	47.20	47.30	563,144	-0.87(-1.81%)
Oct 13, 2022	46.00	48.32	45.89	48.17	442,841	+1.38(+2.95%)
Oct 12, 2022	46.94	47.16	46.71	46.79	374,473	-0.14(-0.31%)
Oct 11, 2022	46.87	47.55	46.64	46.94	438,939	-0.16(-0.35%)
Oct 10, 2022	47.49	47.52	46.83	47.10	326,212	-0.29(-0.61%)
Oct 07, 2022	48.03	48.03	47.13	47.39	446,509	-1.10(-2.27%)
Oct 06, 2022	48.80	49.05	48.42	48.49	1,304,495	-0.47(-0.97%)
Oct 05, 2022	48.56	49.26	48.28	48.96	642,592	-0.14(-0.30%)
Oct 04, 2022	48.26	49.11	48.26	49.11	514,238	+1.58(+3.33%)
Oct 03, 2022	46.76	47.78	46.60	47.52	906,387	+1.38(+2.99%)
Sep 30, 2022	46.70	47.15	46.13	46.14	653,310	-0.71(-1.51%)
Sep 29, 2022	47.29	47.29	46.47	46.85	1,402,808	-0.88(-1.84%)
Sep 28, 2022	46.92	47.92	46.74	47.73	1,377,048	+0.99(+2.11%)
Sep 27, 2022	47.29	47.51	46.42	46.74	1,545,604	-0.11(-0.23%)
Sep 26, 2022	47.23	47.60	46.65	46.85	1,479,360	-0.64(-1.34%)
Sep 23, 2022	47.87	47.87	46.87	47.49	4,315,073	-0.99(-2.03%)
Sep 22, 2022	48.89	48.94	48.41	48.47	1,539,465	-0.40(-0.81%)
Sep 21, 2022	50.02	50.26	48.85	48.87	276,788	-0.87(-1.75%)
Sep 20, 2022	49.98	49.98	49.36	49.74	966,840	-0.62(-1.22%)
Sep 19, 2022	49.52	50.36	49.47	50.36	584,977	+0.40(+0.81%)
Sep 16, 2022	49.91	50.01	49.50	49.95	527,926	-0.38(-0.76%)
Sep 15, 2022	50.55	50.89	50.22	50.34	303,932	-0.42(-0.83%)
Sep 14, 2022	50.84	50.96	50.33	50.76	300,778	+0.07(+0.13%)
Sep 13, 2022	51.78	51.90	50.51	50.69	484,280	-2.03(-3.85%)
Sep 12, 2022	52.53	52.93	52.48	52.72	269,288	+0.49(+0.94%)
Sep 09, 2022	51.84	52.33	51.80	52.23	379,487	+0.73(+1.42%)
Sep 08, 2022	50.90	51.50	50.72	51.50	408,259	+0.34(+0.66%)
Sep 07, 2022	50.24	51.23	50.19	51.16	341,040	+0.78(+1.54%)
Sep 06, 2022	50.82	50.86	50.15	50.38	650,221	-0.31(-0.61%)
Sep 02, 2022	51.57	51.76	50.46	50.69	345,649	-0.32(-0.62%)

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.