Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	54.80	55.52	54.26	55.37	1,167,654	+0.97(+1.79%)
Nov 29, 2022	54.38	54.66	54.23	54.40	1,985,917	+0.07(+0.12%)
Nov 28, 2022	54.70	54.95	54.23	54.33	927,153	-0.72(-1.31%)
Nov 25, 2022	54.87	55.16	54.84	55.05	292,430	+0.24(+0.44%)
Nov 23, 2022	54.31	54.88	54.31	54.81	451,829	+0.58(+1.07%)
Nov 22, 2022	53.76	54.23	53.72	54.23	601,147	+0.82(+1.53%)
Nov 21, 2022	53.39	53.50	53.17	53.42	956,074	-0.43(-0.81%)
Nov 18, 2022	53.95	53.99	53.65	53.85	1,077,103	+0.11(+0.20%)
Nov 17, 2022	53.10	53.76	53.10	53.74	693,787	-0.04(-0.07%)
Nov 16, 2022	53.97	54.04	53.63	53.78	765,004	-0.18(-0.34%)
Nov 15, 2022	54.45	54.52	53.50	53.96	1,116,355	+0.33(+0.61%)
Nov 14, 2022	53.80	54.06	53.60	53.64	1,299,142	-0.60(-1.10%)
Nov 11, 2022	53.63	54.31	53.48	54.23	607,908	+1.07(+2.01%)
Nov 10, 2022	52.30	53.19	52.16	53.17	1,032,953	+2.82(+5.61%)
Nov 09, 2022	50.80	51.14	50.34	50.34	2,129,911	-0.78(-1.53%)
Nov 08, 2022	50.87	51.47	50.77	51.12	1,142,070	+0.52(+1.03%)
Nov 07, 2022	50.62	50.78	50.37	50.60	813,128	+0.23(+0.46%)
Nov 04, 2022	49.91	50.48	49.67	50.37	1,200,140	+1.81(+3.73%)
Nov 03, 2022	48.27	48.76	48.21	48.56	4,719,548	-0.38(-0.77%)
Nov 02, 2022	49.75	50.38	48.94	48.94	949,957	-0.79(-1.59%)
Nov 01, 2022	50.28	50.34	49.50	49.73	1,896,941	+0.43(+0.88%)
Oct 31, 2022	49.32	49.41	49.16	49.29	2,256,216	-0.44(-0.89%)
Oct 28, 2022	49.21	49.74	49.10	49.74	781,632	+0.39(+0.80%)
Oct 27, 2022	49.59	49.98	49.30	49.34	2,097,746	-0.37(-0.74%)
Oct 26, 2022	49.26	50.05	49.20	49.71	1,851,208	+0.55(+1.12%)
Oct 25, 2022	48.41	49.23	48.41	49.16	820,609	+1.02(+2.12%)
Oct 24, 2022	47.97	48.31	47.68	48.14	758,416	+0.00(+0.00%)
Oct 21, 2022	46.84	48.18	46.72	48.14	2,310,027	+0.87(+1.83%)
Oct 20, 2022	47.44	47.99	47.14	47.27	1,267,711	-0.11(-0.22%)
Oct 19, 2022	47.53	47.70	47.05	47.38	2,549,601	-0.59(-1.23%)
Oct 18, 2022	48.34	48.37	47.61	47.96	1,293,505	+0.34(+0.71%)
Oct 17, 2022	47.49	47.84	47.47	47.63	1,657,260	+1.15(+2.47%)
Oct 14, 2022	47.47	47.63	46.40	46.48	1,492,662	-0.78(-1.65%)
Oct 13, 2022	45.42	47.42	45.29	47.26	1,815,956	+1.01(+2.19%)
Oct 12, 2022	46.23	46.47	46.08	46.25	1,935,023	-0.13(-0.29%)
Oct 11, 2022	46.63	47.12	46.24	46.38	1,274,229	-0.55(-1.17%)
Oct 10, 2022	47.21	47.21	46.66	46.93	2,874,666	-0.28(-0.59%)
Oct 07, 2022	47.77	47.82	47.03	47.21	1,691,825	-0.79(-1.65%)
Oct 06, 2022	48.32	48.55	47.93	48.00	2,262,993	-0.82(-1.68%)
Oct 05, 2022	48.65	49.11	48.27	48.82	1,991,999	-0.62(-1.25%)
Oct 04, 2022	48.76	49.49	48.71	49.44	698,830	+1.81(+3.80%)
Oct 03, 2022	47.07	47.76	46.88	47.63	1,046,405	+1.09(+2.34%)
Sep 30, 2022	46.54	47.16	46.46	46.54	2,425,672	-0.15(-0.33%)
Sep 29, 2022	46.64	46.73	46.04	46.69	3,070,703	-0.62(-1.30%)
Sep 28, 2022	46.20	47.42	46.04	47.31	1,806,525	+1.07(+2.31%)
Sep 27, 2022	46.71	46.90	45.91	46.24	2,627,450	-0.24(-0.52%)
Sep 26, 2022	46.76	47.14	46.24	46.48	1,466,849	-0.72(-1.53%)
Sep 23, 2022	47.72	47.74	46.86	47.20	3,513,747	-1.64(-3.35%)
Sep 22, 2022	49.20	49.27	48.63	48.84	2,671,066	-0.20(-0.41%)
Sep 21, 2022	49.68	49.99	49.01	49.04	1,207,726	-0.62(-1.24%)
Sep 20, 2022	49.86	49.91	49.38	49.66	1,512,992	-0.92(-1.81%)
Sep 19, 2022	49.75	50.57	49.74	50.57	884,546	+0.21(+0.42%)
Sep 16, 2022	50.24	50.52	50.06	50.36	1,096,842	-0.35(-0.68%)
Sep 15, 2022	50.80	51.22	50.59	50.71	1,137,896	-0.49(-0.96%)
Sep 14, 2022	51.13	51.36	50.87	51.20	471,068	+0.22(+0.43%)
Sep 13, 2022	51.78	52.07	50.91	50.98	947,962	-1.80(-3.41%)
Sep 12, 2022	52.66	53.01	52.65	52.78	573,621	+0.68(+1.31%)
Sep 09, 2022	51.62	52.12	51.62	52.10	649,520	+1.29(+2.54%)
Sep 08, 2022	50.17	50.82	50.06	50.81	1,236,529	+0.13(+0.27%)
Sep 07, 2022	49.84	50.67	49.81	50.67	752,272	+0.44(+0.88%)
Sep 06, 2022	50.62	50.67	50.08	50.23	928,068	-0.16(-0.33%)
Sep 02, 2022	51.09	51.47	50.25	50.39	908,733	-0.29(-0.57%)

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.