Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	50.61	51.23	50.59	51.23	21,458	+0.65(+1.28%)
Nov 29, 2022	50.68	50.72	50.57	50.59	12,237	-0.24(-0.46%)
Nov 28, 2022	50.96	50.97	50.77	50.82	15,228	-0.08(-0.16%)
Nov 25, 2022	50.94	50.94	50.88	50.91	5,236	-0.04(-0.07%)
Nov 23, 2022	50.72	50.95	50.63	50.94	18,152	+0.26(+0.51%)
Nov 22, 2022	50.72	50.74	50.58	50.68	141,606	+0.22(+0.43%)
Nov 21, 2022	50.40	50.50	50.30	50.47	24,369	+0.23(+0.47%)
Nov 18, 2022	50.47	50.47	50.19	50.23	9,048	-0.24(-0.47%)
Nov 17, 2022	50.55	50.55	50.39	50.47	7,611	-0.31(-0.61%)
Nov 16, 2022	50.74	50.81	50.71	50.78	11,537	+0.14(+0.27%)
Nov 15, 2022	50.51	50.68	50.51	50.65	18,336	+0.29(+0.58%)
Nov 14, 2022	50.57	50.57	50.30	50.35	19,447	-0.34(-0.67%)
Nov 11, 2022	50.63	50.72	50.56	50.69	26,097	+0.03(+0.06%)
Nov 10, 2022	50.32	50.70	50.32	50.66	38,113	+0.72(+1.44%)
Nov 09, 2022	49.97	50.06	49.78	49.94	13,055	-0.06(-0.11%)
Nov 08, 2022	50.02	50.13	49.99	50.00	48,973	+0.06(+0.13%)
Nov 07, 2022	50.03	50.03	49.91	49.93	22,042	+0.03(+0.06%)
Nov 04, 2022	49.78	49.93	49.76	49.90	71,559	+0.14(+0.28%)
Nov 03, 2022	49.86	50.02	49.76	49.76	37,220	-0.51(-1.02%)
Nov 02, 2022	50.45	50.61	50.25	50.28	74,289	-0.11(-0.22%)
Nov 01, 2022	50.72	50.73	50.33	50.39	108,891	+0.07(+0.14%)
Oct 31, 2022	50.39	50.50	50.24	50.32	25,281	-0.11(-0.22%)
Oct 28, 2022	50.54	50.64	50.36	50.43	14,355	-0.06(-0.12%)
Oct 27, 2022	50.33	50.49	50.33	50.49	5,139	+0.38(+0.76%)
Oct 26, 2022	50.23	50.40	50.06	50.11	7,986	-0.07(-0.14%)
Oct 25, 2022	50.17	50.26	50.10	50.18	23,330	+0.22(+0.45%)
Oct 24, 2022	49.88	50.09	49.82	49.95	19,993	+0.13(+0.26%)
Oct 21, 2022	49.67	50.12	49.61	49.82	6,735	+0.07(+0.15%)
Oct 20, 2022	49.75	49.90	49.63	49.75	52,036	-0.06(-0.11%)
Oct 19, 2022	49.74	49.83	49.68	49.80	10,057	-0.24(-0.48%)
Oct 18, 2022	50.15	50.21	49.94	50.04	16,502	-0.11(-0.22%)
Oct 17, 2022	50.27	50.40	50.14	50.15	36,609	+0.12(+0.23%)
Oct 14, 2022	50.14	50.14	49.85	50.04	23,889	+0.06(+0.12%)
Oct 13, 2022	49.67	50.06	49.65	49.98	41,600	-0.06(-0.12%)
Oct 12, 2022	49.97	50.09	49.93	50.03	120,304	+0.09(+0.18%)
Oct 11, 2022	49.78	50.11	49.78	49.94	21,340	+0.41(+0.83%)
Oct 10, 2022	49.94	49.94	49.46	49.53	73,345	-0.41(-0.83%)
Oct 07, 2022	49.74	50.04	49.73	49.95	122,985	+0.04(+0.08%)
Oct 06, 2022	50.04	50.11	49.90	49.91	144,667	-0.14(-0.29%)
Oct 05, 2022	50.24	50.25	49.98	50.05	40,522	-0.20(-0.40%)
Oct 04, 2022	50.55	50.57	50.25	50.25	447,290	-0.01(-0.03%)
Oct 03, 2022	49.94	50.37	49.89	50.26	191,841	+0.68(+1.36%)
Sep 30, 2022	49.91	49.93	49.58	49.59	159,591	-0.38(-0.76%)
Sep 29, 2022	50.28	50.30	49.96	49.97	28,782	-0.71(-1.41%)
Sep 28, 2022	50.21	50.69	50.11	50.68	25,493	+0.86(+1.73%)
Sep 27, 2022	50.15	50.19	49.79	49.82	924,787	-0.24(-0.47%)
Sep 26, 2022	50.91	50.91	50.05	50.05	15,921	-0.88(-1.74%)
Sep 23, 2022	51.03	51.12	50.90	50.94	22,673	-0.23(-0.46%)
Sep 22, 2022	51.49	51.49	51.12	51.17	41,053	-0.59(-1.13%)
Sep 21, 2022	51.76	51.86	51.45	51.76	28,456	+0.08(+0.15%)
Sep 20, 2022	51.59	51.72	51.49	51.68	9,760	-0.09(-0.16%)
Sep 19, 2022	51.78	51.93	51.65	51.77	15,239	-0.24(-0.46%)
Sep 16, 2022	52.12	52.18	51.98	52.01	29,896	-0.23(-0.44%)
Sep 15, 2022	52.38	52.43	52.20	52.24	7,139	-0.23(-0.44%)
Sep 14, 2022	52.42	52.52	52.39	52.47	20,630	+0.13(+0.25%)
Sep 13, 2022	52.21	52.39	52.20	52.34	21,067	-0.15(-0.28%)
Sep 12, 2022	52.70	52.77	52.38	52.49	13,241	-0.16(-0.30%)
Sep 09, 2022	52.59	52.74	52.59	52.65	11,090	-0.04(-0.07%)
Sep 08, 2022	52.81	52.91	52.61	52.68	19,280	-0.24(-0.46%)
Sep 07, 2022	52.89	52.96	52.83	52.93	73,224	+0.21(+0.41%)
Sep 06, 2022	53.01	53.01	52.71	52.71	38,792	-0.57(-1.07%)
Sep 02, 2022	53.11	53.28	52.98	53.28	342,295	+0.35(+0.67%)

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.