Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	51.21	52.20	49.62	51.72	327,334	+0.92(+1.80%)
Nov 29, 2022	51.85	53.41	50.37	50.81	343,926	-0.60(-1.16%)
Nov 28, 2022	53.15	53.15	51.11	51.41	244,896	-2.13(-3.98%)
Nov 25, 2022	53.43	54.51	53.43	53.54	44,051	+0.12(+0.23%)
Nov 23, 2022	52.97	54.38	52.55	53.42	115,629	+0.39(+0.74%)
Nov 22, 2022	53.08	54.17	52.39	53.02	160,352	-0.09(-0.18%)
Nov 21, 2022	51.44	53.56	50.96	53.12	180,743	+1.19(+2.29%)
Nov 18, 2022	52.53	52.55	50.91	51.93	202,229	-0.21(-0.39%)
Nov 17, 2022	52.59	53.02	51.57	52.14	187,051	-0.98(-1.85%)
Nov 16, 2022	54.54	55.24	52.78	53.12	245,750	-1.15(-2.13%)
Nov 15, 2022	55.75	57.55	54.12	54.27	368,564	-0.22(-0.41%)
Nov 14, 2022	56.91	57.42	54.35	54.49	240,474	-2.49(-4.37%)
Nov 11, 2022	55.00	57.22	54.93	56.98	341,183	+2.66(+4.89%)
Nov 10, 2022	53.52	54.41	52.81	54.33	258,099	+2.14(+4.10%)
Nov 09, 2022	53.79	54.29	52.09	52.19	264,881	-2.20(-4.04%)
Nov 08, 2022	55.90	55.95	53.08	54.38	480,977	-2.61(-4.58%)
Nov 07, 2022	56.29	57.67	56.25	56.99	326,361	+0.89(+1.58%)
Nov 04, 2022	54.04	56.25	53.89	56.11	227,494	+3.35(+6.35%)
Nov 03, 2022	52.41	53.48	51.99	52.76	121,421	+0.16(+0.30%)
Nov 02, 2022	53.99	54.57	52.52	52.60	151,361	-2.33(-4.23%)
Nov 01, 2022	52.89	55.08	52.89	54.93	165,576	+2.60(+4.97%)
Oct 31, 2022	52.56	53.54	51.72	52.32	139,276	-0.84(-1.58%)
Oct 28, 2022	52.03	53.21	51.25	53.16	133,920	+1.34(+2.58%)
Oct 27, 2022	54.53	54.72	51.55	51.83	201,552	-2.22(-4.11%)
Oct 26, 2022	55.07	55.78	53.92	54.05	141,963	-0.68(-1.25%)
Oct 25, 2022	54.11	55.35	53.88	54.73	132,074	+0.90(+1.66%)
Oct 24, 2022	53.91	54.11	52.32	53.84	177,155	-0.24(-0.44%)
Oct 21, 2022	52.80	54.19	52.43	54.08	165,118	+1.28(+2.43%)
Oct 20, 2022	52.95	53.82	51.68	52.80	267,271	-0.45(-0.85%)
Oct 19, 2022	54.63	54.63	52.91	53.25	169,260	-1.40(-2.57%)
Oct 18, 2022	53.84	54.96	53.76	54.65	128,664	+0.84(+1.56%)
Oct 17, 2022	54.64	54.80	53.12	53.81	174,412	-0.06(-0.12%)
Oct 14, 2022	53.76	54.10	52.88	53.87	183,879	+0.23(+0.43%)
Oct 13, 2022	50.16	53.74	49.21	53.64	280,411	+2.67(+5.23%)
Oct 12, 2022	50.43	51.16	49.36	50.98	237,141	+0.48(+0.95%)
Oct 11, 2022	49.75	51.05	48.66	50.50	303,745	+0.13(+0.26%)
Oct 10, 2022	52.60	52.78	50.11	50.37	303,058	-2.52(-4.76%)
Oct 07, 2022	52.64	53.17	51.99	52.89	172,539	-0.15(-0.28%)
Oct 06, 2022	53.17	53.92	52.33	53.03	157,194	-0.23(-0.43%)
Oct 05, 2022	53.22	53.82	51.73	53.27	190,479	-1.04(-1.92%)
Oct 04, 2022	53.27	54.71	53.16	54.31	176,799	+2.45(+4.73%)
Oct 03, 2022	51.98	53.75	51.47	51.85	246,401	+0.47(+0.92%)
Sep 30, 2022	50.27	52.28	50.00	51.38	129,868	+0.97(+1.92%)
Sep 29, 2022	52.31	52.48	49.41	50.41	376,223	-2.70(-5.09%)
Sep 28, 2022	53.50	54.16	52.57	53.12	184,441	-0.68(-1.27%)
Sep 27, 2022	51.89	54.22	51.89	53.80	298,006	+2.12(+4.11%)
Sep 26, 2022	52.07	53.39	51.22	51.68	294,703	-1.26(-2.37%)
Sep 23, 2022	53.26	53.37	51.28	52.93	489,032	-1.63(-2.99%)
Sep 22, 2022	55.10	55.85	53.48	54.57	305,749	-0.42(-0.76%)
Sep 21, 2022	56.52	56.67	54.98	54.98	130,635	-1.21(-2.15%)
Sep 20, 2022	55.67	56.66	55.19	56.19	177,457	+0.15(+0.26%)
Sep 19, 2022	57.84	58.39	55.73	56.04	297,075	-2.81(-4.77%)
Sep 16, 2022	59.67	60.01	58.33	58.85	270,158	-2.37(-3.87%)
Sep 15, 2022	62.09	62.42	60.92	61.22	194,693	-1.22(-1.95%)
Sep 14, 2022	63.18	64.03	62.08	62.44	177,396	-0.30(-0.47%)
Sep 13, 2022	63.89	64.98	62.65	62.73	153,418	-2.70(-4.13%)
Sep 12, 2022	65.25	66.57	64.74	65.44	241,909	+0.82(+1.27%)
Sep 09, 2022	62.62	65.10	61.85	64.62	384,051	+3.59(+5.88%)
Sep 08, 2022	58.50	61.15	57.91	61.03	260,219	+2.58(+4.42%)
Sep 07, 2022	59.97	59.98	58.23	58.44	290,528	-2.10(-3.48%)
Sep 06, 2022	62.12	62.49	60.42	60.55	150,127	-1.57(-2.53%)
Sep 02, 2022	63.00	63.33	61.14	62.12	202,520	-0.32(-0.52%)

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.