Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	53.01	53.45	51.49	53.22	11,723,526	+0.19(+0.36%)
Nov 29, 2022	53.08	53.18	52.59	53.02	7,252,152	+0.12(+0.22%)
Nov 28, 2022	53.98	54.20	52.71	52.91	6,920,658	-1.65(-3.03%)
Nov 25, 2022	54.29	54.71	54.07	54.56	3,059,913	+0.17(+0.31%)
Nov 23, 2022	53.87	54.45	53.82	54.39	5,905,829	+0.35(+0.65%)
Nov 22, 2022	53.42	54.21	53.23	54.04	6,840,972	+0.87(+1.64%)
Nov 21, 2022	52.68	53.23	52.45	53.17	5,281,806	+0.25(+0.48%)
Nov 18, 2022	53.54	53.95	52.52	52.91	6,598,050	+0.06(+0.11%)
Nov 17, 2022	51.84	53.09	51.51	52.86	7,516,269	+0.30(+0.58%)
Nov 16, 2022	53.75	53.81	52.40	52.55	7,678,378	-1.39(-2.57%)
Nov 15, 2022	53.57	54.24	53.37	53.94	7,964,473	+0.81(+1.53%)
Nov 14, 2022	53.22	53.91	53.03	53.13	7,957,690	-0.30(-0.56%)
Nov 11, 2022	53.10	53.72	52.71	53.43	12,571,592	+0.58(+1.09%)
Nov 10, 2022	52.76	53.03	52.09	52.85	13,873,074	+1.38(+2.68%)
Nov 09, 2022	51.51	52.48	51.31	51.47	8,012,141	-0.53(-1.01%)
Nov 08, 2022	51.87	52.44	51.16	52.00	10,117,157	+0.33(+0.65%)
Nov 07, 2022	50.21	51.90	50.18	51.66	12,939,963	+1.48(+2.95%)
Nov 04, 2022	49.51	50.24	49.17	50.18	11,633,567	+1.67(+3.43%)
Nov 03, 2022	47.58	48.76	47.40	48.52	14,037,257	+0.61(+1.27%)
Nov 02, 2022	48.34	49.31	47.84	47.91	10,298,722	-0.50(-1.04%)
Nov 01, 2022	48.63	49.58	47.94	48.41	9,231,284	+0.25(+0.51%)
Oct 31, 2022	48.15	48.81	48.00	48.16	10,653,138	-0.32(-0.66%)
Oct 28, 2022	47.47	48.51	47.40	48.49	8,704,343	+1.44(+3.07%)
Oct 27, 2022	47.23	48.05	46.98	47.04	10,170,061	+0.33(+0.72%)
Oct 26, 2022	45.37	47.43	45.37	46.71	13,067,342	+1.52(+3.37%)
Oct 25, 2022	46.42	46.58	44.00	45.19	15,534,464	-0.22(-0.49%)
Oct 24, 2022	45.19	46.00	45.04	45.41	10,988,172	+0.33(+0.74%)
Oct 21, 2022	43.33	45.12	43.17	45.08	10,419,828	+1.76(+4.07%)
Oct 20, 2022	43.80	44.33	43.23	43.31	9,672,604	-0.35(-0.79%)
Oct 19, 2022	43.50	43.94	42.92	43.66	8,462,970	-0.11(-0.24%)
Oct 18, 2022	43.45	44.04	43.28	43.76	9,868,716	+1.28(+3.02%)
Oct 17, 2022	42.68	43.45	42.36	42.48	8,305,201	+0.66(+1.57%)
Oct 14, 2022	42.28	42.57	41.59	41.83	9,167,370	-0.23(-0.54%)
Oct 13, 2022	39.42	42.31	39.11	42.05	12,899,525	+1.98(+4.94%)
Oct 12, 2022	39.42	40.49	39.03	40.07	8,654,354	+0.46(+1.16%)
Oct 11, 2022	39.92	40.40	39.05	39.62	8,555,487	-0.61(-1.51%)
Oct 10, 2022	40.27	40.62	39.65	40.22	5,801,808	+0.26(+0.65%)
Oct 07, 2022	40.61	40.72	39.68	39.96	6,900,927	-1.03(-2.51%)
Oct 06, 2022	41.31	41.77	40.72	40.99	8,005,735	-0.76(-1.81%)
Oct 05, 2022	41.28	42.22	40.88	41.75	9,388,492	-0.06(-0.15%)
Oct 04, 2022	40.16	41.87	40.15	41.81	12,522,261	+2.44(+6.19%)
Oct 03, 2022	38.85	39.85	38.47	39.37	8,776,475	+1.05(+2.73%)
Sep 30, 2022	38.77	39.18	38.30	38.32	12,791,668	-0.51(-1.31%)
Sep 29, 2022	39.47	39.68	38.33	38.83	14,213,338	-1.07(-2.68%)
Sep 28, 2022	40.23	40.27	39.73	39.90	10,751,606	-0.01(-0.02%)
Sep 27, 2022	40.14	40.42	39.31	39.91	12,677,427	+0.07(+0.19%)
Sep 26, 2022	39.94	40.95	39.75	39.83	16,888,002	-0.09(-0.23%)
Sep 23, 2022	39.93	40.25	39.31	39.93	13,220,024	-0.50(-1.24%)
Sep 22, 2022	40.20	40.64	39.91	40.43	11,427,957	+0.09(+0.21%)
Sep 21, 2022	41.45	41.48	40.30	40.34	10,238,272	-0.85(-2.06%)
Sep 20, 2022	41.10	41.56	40.79	41.19	8,437,908	-0.28(-0.69%)
Sep 19, 2022	40.57	41.74	40.49	41.47	8,101,522	+0.41(+0.99%)
Sep 16, 2022	40.45	41.19	40.31	41.06	23,134,040	-1.56(-3.66%)
Sep 15, 2022	43.16	43.78	42.52	42.62	7,949,851	-0.69(-1.60%)
Sep 14, 2022	43.73	43.91	42.48	43.31	10,037,065	-0.50(-1.14%)
Sep 13, 2022	45.31	45.68	43.68	43.82	11,657,800	-2.77(-5.95%)
Sep 12, 2022	46.02	47.31	45.93	46.59	11,745,878	+0.79(+1.73%)
Sep 09, 2022	46.10	46.37	45.57	45.80	10,874,974	+0.17(+0.37%)
Sep 08, 2022	44.87	45.82	44.58	45.63	5,853,179	+0.12(+0.26%)
Sep 07, 2022	44.47	45.61	44.36	45.51	5,534,255	+0.88(+1.97%)
Sep 06, 2022	44.84	44.93	44.00	44.63	6,519,804	-0.17(-0.37%)
Sep 02, 2022	45.64	45.99	44.60	44.80	6,526,844	-0.40(-0.89%)

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.