Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	55.02	55.59	54.84	55.52	33,742	+1.35(+2.49%)
Nov 29, 2022	53.99	54.42	53.91	54.18	72,740	+0.75(+1.41%)
Nov 28, 2022	53.10	53.89	53.07	53.43	24,386	-0.26(-0.48%)
Nov 25, 2022	53.99	54.50	53.69	53.69	5,253	-0.57(-1.05%)
Nov 23, 2022	54.03	54.32	53.87	54.26	46,300	-0.30(-0.55%)
Nov 22, 2022	54.69	54.84	54.49	54.56	37,285	+0.41(+0.76%)
Nov 21, 2022	53.95	54.23	53.28	54.15	14,684	-0.50(-0.92%)
Nov 18, 2022	54.50	54.65	54.21	54.65	18,905	-0.12(-0.21%)
Nov 17, 2022	55.01	55.21	54.55	54.77	48,582	-1.16(-2.07%)
Nov 16, 2022	56.12	56.21	55.76	55.92	17,165	-0.64(-1.13%)
Nov 15, 2022	56.21	57.08	55.91	56.56	30,241	+0.42(+0.75%)
Nov 14, 2022	56.41	57.03	56.08	56.14	20,545	-0.61(-1.07%)
Nov 11, 2022	56.63	56.90	56.38	56.74	12,963	+1.08(+1.94%)
Nov 10, 2022	55.57	55.76	55.45	55.66	12,477	+0.48(+0.87%)
Nov 09, 2022	55.58	55.58	55.10	55.18	18,578	-0.88(-1.56%)
Nov 08, 2022	56.25	56.57	55.80	56.06	35,655	-0.04(-0.07%)
Nov 07, 2022	56.35	56.43	56.00	56.10	19,338	-0.45(-0.80%)
Nov 04, 2022	56.24	56.58	56.11	56.55	23,874	+1.71(+3.12%)
Nov 03, 2022	54.15	54.99	54.15	54.84	6,818	+0.02(+0.04%)
Nov 02, 2022	54.31	55.18	54.23	54.82	20,411	+0.70(+1.30%)
Nov 01, 2022	54.26	54.26	53.86	54.12	51,895	+0.84(+1.57%)
Oct 31, 2022	53.32	53.60	53.02	53.28	21,429	-0.53(-0.98%)
Oct 28, 2022	53.75	53.98	53.31	53.81	29,459	-0.46(-0.84%)
Oct 27, 2022	54.45	54.58	54.11	54.27	7,601	-0.17(-0.31%)
Oct 26, 2022	54.01	54.54	54.01	54.44	13,638	+0.58(+1.07%)
Oct 25, 2022	53.65	54.04	53.65	53.86	17,119	-0.01(-0.03%)
Oct 24, 2022	54.00	54.22	53.80	53.87	14,195	-0.10(-0.18%)
Oct 21, 2022	53.14	53.97	53.14	53.97	7,432	+0.62(+1.16%)
Oct 20, 2022	53.80	54.10	53.24	53.35	15,369	+0.01(+0.01%)
Oct 19, 2022	53.10	53.61	53.08	53.35	8,386	-0.22(-0.42%)
Oct 18, 2022	53.96	53.96	53.13	53.57	13,388	-0.13(-0.23%)
Oct 17, 2022	53.88	54.03	53.56	53.70	34,003	+0.18(+0.33%)
Oct 14, 2022	54.02	54.19	53.32	53.52	34,908	-0.85(-1.57%)
Oct 13, 2022	53.47	54.44	53.33	54.37	16,103	+0.52(+0.97%)
Oct 12, 2022	54.05	54.23	53.65	53.85	17,053	-0.24(-0.44%)
Oct 11, 2022	54.24	54.56	53.93	54.09	45,071	-0.77(-1.40%)
Oct 10, 2022	55.35	55.54	54.67	54.86	24,561	-0.33(-0.59%)
Oct 07, 2022	54.64	55.47	54.52	55.19	27,935	+0.29(+0.52%)
Oct 06, 2022	54.21	54.90	54.21	54.90	10,857	+0.54(+0.99%)
Oct 05, 2022	53.67	54.47	53.50	54.36	20,417	+0.71(+1.32%)
Oct 04, 2022	53.55	53.85	53.50	53.65	18,109	+1.32(+2.52%)
Oct 03, 2022	52.27	52.46	52.03	52.33	16,496	+0.98(+1.90%)
Sep 30, 2022	51.71	52.04	51.31	51.35	65,878	-0.54(-1.03%)
Sep 29, 2022	52.21	52.26	51.74	51.89	14,916	-0.33(-0.64%)
Sep 28, 2022	51.44	52.23	51.35	52.22	21,927	+1.05(+2.06%)
Sep 27, 2022	51.60	51.83	51.17	51.17	17,305	+0.34(+0.67%)
Sep 26, 2022	51.96	52.22	50.80	50.83	52,313	-1.17(-2.25%)
Sep 23, 2022	52.40	52.40	51.86	52.00	36,345	-1.75(-3.26%)
Sep 22, 2022	54.21	54.50	53.74	53.75	12,453	+0.16(+0.30%)
Sep 21, 2022	54.26	54.26	53.58	53.59	13,036	-0.41(-0.76%)
Sep 20, 2022	53.92	54.10	53.84	54.00	21,807	+0.05(+0.10%)
Sep 19, 2022	52.74	53.95	52.72	53.95	9,717	+0.46(+0.86%)
Sep 16, 2022	53.47	53.62	53.19	53.49	17,903	-0.12(-0.22%)
Sep 15, 2022	54.03	54.03	53.53	53.61	12,236	-0.83(-1.52%)
Sep 14, 2022	54.80	55.04	54.44	54.44	11,497	-0.42(-0.77%)
Sep 13, 2022	54.63	55.04	54.59	54.86	10,905	-0.30(-0.54%)
Sep 12, 2022	54.97	55.34	54.84	55.16	12,207	+0.84(+1.55%)
Sep 09, 2022	53.70	54.49	53.70	54.32	12,237	+1.19(+2.24%)
Sep 08, 2022	53.07	53.37	52.83	53.13	11,982	+0.26(+0.49%)
Sep 07, 2022	53.18	53.87	52.86	52.87	24,101	-0.91(-1.70%)
Sep 06, 2022	54.08	54.10	53.55	53.78	86,085	-0.01(-0.01%)
Sep 02, 2022	54.19	54.27	53.79	53.79	11,819	+0.03(+0.06%)

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.