Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	55.93	57.78	55.56	57.78	724,414	+1.75(+3.12%)
Nov 29, 2022	55.25	56.39	55.25	56.03	590,357	+0.53(+0.96%)
Nov 28, 2022	55.96	56.47	55.26	55.50	406,259	-0.94(-1.66%)
Nov 25, 2022	56.21	56.87	55.88	56.44	287,126	+0.64(+1.15%)
Nov 23, 2022	55.98	56.21	55.49	55.79	337,957	-0.25(-0.44%)
Nov 22, 2022	55.40	56.20	55.32	56.04	447,341	+0.85(+1.54%)
Nov 21, 2022	55.15	55.88	54.95	55.19	383,651	-0.14(-0.25%)
Nov 18, 2022	55.59	56.25	54.90	55.33	467,934	+0.67(+1.23%)
Nov 17, 2022	54.54	55.05	54.05	54.66	468,172	-0.29(-0.52%)
Nov 16, 2022	56.07	56.34	54.49	54.94	662,665	-1.25(-2.23%)
Nov 15, 2022	56.34	57.04	55.45	56.20	607,519	+0.55(+0.99%)
Nov 14, 2022	55.61	56.24	54.62	55.65	591,964	-0.32(-0.57%)
Nov 11, 2022	56.51	57.31	55.56	55.96	864,210	-0.52(-0.93%)
Nov 10, 2022	55.81	56.76	55.69	56.49	1,032,213	+2.39(+4.42%)
Nov 09, 2022	53.47	54.29	53.25	54.09	875,416	+0.29(+0.53%)
Nov 08, 2022	54.10	54.56	53.35	53.81	665,077	-0.44(-0.82%)
Nov 07, 2022	54.09	54.69	53.31	54.25	760,876	+0.23(+0.42%)
Nov 04, 2022	53.83	54.28	52.80	54.03	845,125	+0.36(+0.66%)
Nov 03, 2022	52.61	54.08	52.45	53.67	702,852	+0.33(+0.61%)
Nov 02, 2022	54.87		53.33	53.34	1,378,106	-1.19(-2.17%)
Nov 01, 2022	53.94	54.95	53.43	54.53	1,169,509	+0.74(+1.38%)
Oct 31, 2022	53.87	54.59	53.43	53.79	1,194,338	-0.20(-0.37%)
Oct 28, 2022	51.37	54.15	51.37	53.99	1,775,534	+2.48(+4.81%)
Oct 27, 2022	50.62	52.36	49.62	51.51	1,496,061	+1.03(+2.04%)
Oct 26, 2022	49.12	50.56	48.90	50.48	1,106,633	+2.08(+4.31%)
Oct 25, 2022	47.06	48.77	46.81	48.39	732,462	+1.54(+3.29%)
Oct 24, 2022	47.42	47.99	46.21	46.85	962,923	-0.09(-0.19%)
Oct 21, 2022	46.88	47.14	44.65	46.94	1,234,122	-1.86(-3.81%)
Oct 20, 2022	48.75	49.27	48.58	48.80	734,963	+0.22(+0.45%)
Oct 19, 2022	48.40	48.91	48.03	48.58	441,156	-0.36(-0.73%)
Oct 18, 2022	49.35	49.96	48.61	48.94	592,474	+0.71(+1.48%)
Oct 17, 2022	47.15	48.44	46.94	48.23	488,450	+1.75(+3.76%)
Oct 14, 2022	47.94	47.99	46.30	46.48	440,039	-1.04(-2.18%)
Oct 13, 2022	45.46	47.80	44.71	47.51	785,898	+1.31(+2.84%)
Oct 12, 2022	47.74	47.80	46.20	46.20	615,294	-1.62(-3.39%)
Oct 11, 2022	47.42	48.65	46.94	47.82	873,584	+0.24(+0.50%)
Oct 10, 2022	47.78	48.26	47.48	47.58	695,432	-0.28(-0.58%)
Oct 07, 2022	47.98	48.00	47.10	47.86	477,290	-0.60(-1.24%)
Oct 06, 2022	48.77	49.09	48.26	48.46	640,754	-0.50(-1.03%)
Oct 05, 2022	48.27	49.19	47.96	48.97	682,106	+0.29(+0.59%)
Oct 04, 2022	47.07	48.70	47.00	48.68	651,745	+2.24(+4.83%)
Oct 03, 2022	45.08	46.70	44.60	46.44	469,593	+1.75(+3.91%)
Sep 30, 2022	45.49	46.16	44.57	44.69	707,428	-0.73(-1.61%)
Sep 29, 2022	46.61	46.61	45.00	45.42	645,931	-1.54(-3.27%)
Sep 28, 2022	45.50	47.19	45.38	46.96	625,799	+1.53(+3.36%)
Sep 27, 2022	46.49	46.84	45.21	45.43	743,892	-0.82(-1.77%)
Sep 26, 2022	46.64	47.12	45.67	46.25	987,274	-0.75(-1.59%)
Sep 23, 2022	46.94	47.09	46.00	47.00	657,552	-0.34(-0.73%)
Sep 22, 2022	47.85	47.99	47.30	47.34	609,099	-0.79(-1.64%)
Sep 21, 2022	49.35	49.50	48.11	48.13	636,035	-1.11(-2.26%)
Sep 20, 2022	50.37	50.41	48.83	49.24	448,490	-1.30(-2.57%)
Sep 19, 2022	49.61	50.69	49.43	50.54	508,264	+0.40(+0.81%)
Sep 16, 2022	49.71	50.33	49.28	50.14	970,719	+0.24(+0.47%)
Sep 15, 2022	49.82	50.77	49.69	49.90	771,108	+0.21(+0.42%)
Sep 14, 2022	50.50	50.65	48.87	49.69	879,485	-0.87(-1.71%)
Sep 13, 2022	51.87	52.07	50.25	50.56	1,278,460	-2.25(-4.25%)
Sep 12, 2022	51.58	52.84	51.58	52.81	796,669	+1.40(+2.72%)
Sep 09, 2022	50.68	51.55	50.68	51.41	683,301	+0.92(+1.81%)
Sep 08, 2022	49.46	50.87	49.29	50.49	736,656	+0.95(+1.91%)
Sep 07, 2022	47.50	49.93	47.43	49.55	694,150	+2.01(+4.23%)
Sep 06, 2022	47.72	47.96	47.26	47.54	492,608	-0.13(-0.27%)
Sep 02, 2022	48.36	48.78	47.46	47.67	628,019	-0.29(-0.60%)

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.