Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	52.89	54.05	52.22	53.88	5,166,339	+1.15(+2.18%)
Nov 29, 2022	53.15	53.67	52.53	52.73	1,799,091	-0.34(-0.64%)
Nov 28, 2022	52.87	53.43	52.71	53.07	2,494,260	-0.26(-0.49%)
Nov 25, 2022	53.71	53.94	53.26	53.33	1,215,125	-0.22(-0.41%)
Nov 23, 2022	53.78	54.11	53.42	53.55	1,971,465	-0.15(-0.28%)
Nov 22, 2022	53.91	54.16	53.27	53.70	2,739,604	+0.19(+0.35%)
Nov 21, 2022	53.42	53.86	53.25	53.51	1,906,063	-0.10(-0.19%)
Nov 18, 2022	54.41	54.62	53.06	53.61	2,730,335	-0.09(-0.17%)
Nov 17, 2022	53.98	54.28	52.70	53.70	1,912,798	-1.20(-2.18%)
Nov 16, 2022	55.20	55.78	54.67	54.90	1,973,673	-0.52(-0.94%)
Nov 15, 2022	55.90	56.61	54.95	55.42	2,068,854	+0.34(+0.62%)
Nov 14, 2022	55.07	56.15	55.02	55.08	2,768,536	-0.12(-0.22%)
Nov 11, 2022	53.89	55.61	53.67	55.20	6,689,501	+1.43(+2.65%)
Nov 10, 2022	53.73	54.22	53.20	53.77	4,808,525	+2.15(+4.16%)
Nov 09, 2022	51.69	52.36	51.38	51.62	2,043,373	-0.51(-0.98%)
Nov 08, 2022	53.45	53.49	51.84	52.13	4,698,083	-1.00(-1.88%)
Nov 07, 2022	53.08	53.57	52.44	53.13	2,645,992	+0.32(+0.60%)
Nov 04, 2022	52.60	53.48	51.56	52.81	2,544,246	+1.55(+3.02%)
Nov 03, 2022	49.32	52.12	47.53	51.26	4,476,669	+2.32(+4.73%)
Nov 02, 2022	49.70		48.74	48.95	3,051,409	-1.25(-2.49%)
Nov 01, 2022	50.99	51.53	50.04	50.20	2,058,305	-0.20(-0.40%)
Oct 31, 2022	50.07	50.89	49.94	50.40	2,378,510	+0.05(+0.10%)
Oct 28, 2022	48.73	50.44	48.37	50.35	2,294,685	+1.82(+3.74%)
Oct 27, 2022	48.98	49.44	48.39	48.53	2,662,103	+0.02(+0.04%)
Oct 26, 2022	49.10	49.51	48.19	48.51	2,372,890	-0.28(-0.57%)
Oct 25, 2022	47.68	48.90	47.66	48.79	2,523,731	+1.10(+2.30%)
Oct 24, 2022	47.16	47.72	46.78	47.69	1,387,824	+1.00(+2.14%)
Oct 21, 2022	45.38	46.73	45.05	46.69	3,324,505	+1.59(+3.52%)
Oct 20, 2022	46.33	46.74	45.05	45.11	1,878,684	-1.11(-2.40%)
Oct 19, 2022	46.00	46.84	45.52	46.21	3,054,298	-0.71(-1.51%)
Oct 18, 2022	47.83	48.38	46.49	46.92	3,760,334	+0.29(+0.62%)
Oct 17, 2022	46.34	47.09	45.90	46.63	2,230,648	+1.62(+3.59%)
Oct 14, 2022	47.08	47.41	44.94	45.02	2,286,986	-1.68(-3.59%)
Oct 13, 2022	43.94	47.05	43.48	46.69	2,287,963	+1.66(+3.68%)
Oct 12, 2022	45.48	45.82	44.20	45.04	1,734,432	-0.29(-0.64%)
Oct 11, 2022	44.83	46.03	44.46	45.33	2,284,181	+0.26(+0.58%)
Oct 10, 2022	46.01	46.06	44.65	45.07	2,069,879	-0.49(-1.07%)
Oct 07, 2022	46.19	46.37	45.23	45.56	1,641,762	-1.36(-2.89%)
Oct 06, 2022	46.65	47.69	46.63	46.91	1,991,895	+0.07(+0.15%)
Oct 05, 2022	46.16	47.08	45.99	46.84	2,086,887	-0.13(-0.28%)
Oct 04, 2022	46.06	47.03	45.92	46.97	1,856,192	+2.04(+4.53%)
Oct 03, 2022	44.01	45.64	43.43	44.94	2,954,206	+1.77(+4.09%)
Sep 30, 2022	43.67	44.28	43.08	43.17	2,225,217	-0.43(-0.98%)
Sep 29, 2022	43.22	43.65	42.49	43.60	2,522,366	-0.42(-0.95%)
Sep 28, 2022	43.22	44.42	42.86	44.02	2,279,750	+1.18(+2.75%)
Sep 27, 2022	43.88	44.03	42.11	42.84	2,770,708	-0.39(-0.90%)
Sep 26, 2022	43.66	44.46	43.20	43.23	2,837,161	-0.75(-1.70%)
Sep 23, 2022	44.12	44.37	42.97	43.98	2,913,292	-0.74(-1.65%)
Sep 22, 2022	45.98	46.27	44.69	44.72	4,089,069	-1.34(-2.90%)
Sep 21, 2022	47.43	48.05	46.04	46.05	4,124,059	-1.04(-2.20%)
Sep 20, 2022	47.90	47.99	46.54	47.09	2,880,855	-1.27(-2.62%)
Sep 19, 2022	46.63	48.52	46.63	48.36	2,660,667	+1.27(+2.69%)
Sep 16, 2022	48.39	48.44	46.31	47.09	6,058,767	-2.12(-4.30%)
Sep 15, 2022	49.55	50.43	49.02	49.21	3,248,874	-0.29(-0.58%)
Sep 14, 2022	49.55	49.56	48.56	49.50	2,208,162	+0.04(+0.08%)
Sep 13, 2022	49.85	50.57	49.24	49.46	1,970,364	-1.99(-3.86%)
Sep 12, 2022	50.53	51.60	50.53	51.44	2,237,502	+1.32(+2.63%)
Sep 09, 2022	49.55	50.25	49.42	50.13	1,784,143	+0.92(+1.87%)
Sep 08, 2022	48.22	49.25	47.75	49.21	3,100,675	+0.58(+1.19%)
Sep 07, 2022	47.54	48.78	47.41	48.63	3,572,327	+1.06(+2.22%)
Sep 06, 2022	47.91	47.97	47.21	47.57	3,314,438	-0.07(-0.15%)
Sep 02, 2022	49.00	49.33	47.43	47.64	3,525,253	-0.64(-1.32%)

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.