Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	55.31	57.63	55.17	57.37	2,285,981	+1.66(+2.99%)
Nov 29, 2022	55.01	56.37	54.90	55.71	1,244,259	+0.53(+0.95%)
Nov 28, 2022	55.34	56.04	55.11	55.18	1,092,770	-0.56(-1.00%)
Nov 25, 2022	55.72	56.15	55.48	55.74	508,528	+0.27(+0.49%)
Nov 23, 2022	54.35	55.75	54.11	55.46	702,711	+1.12(+2.06%)
Nov 22, 2022	53.09	54.40	52.98	54.34	1,088,223	+1.54(+2.92%)
Nov 21, 2022	52.96	53.69	52.60	52.80	1,215,350	-0.47(-0.88%)
Nov 18, 2022	54.20	54.20	52.48	53.27	636,289	-0.02(-0.04%)
Nov 17, 2022	50.75	53.29	50.75	53.29	954,207	+1.63(+3.15%)
Nov 16, 2022	51.24	51.94	50.63	51.66	1,344,275	+0.05(+0.09%)
Nov 15, 2022	52.72	53.45	51.04	51.61	2,776,118	+1.86(+3.74%)
Nov 14, 2022	50.52	50.85	49.56	49.75	1,336,214	-1.00(-1.98%)
Nov 11, 2022	50.99	51.25	50.20	50.75	1,034,745	+0.11(+0.21%)
Nov 10, 2022	49.52	50.65	49.48	50.65	925,440	+3.20(+6.74%)
Nov 09, 2022	47.27	48.05	47.04	47.45	696,163	-0.22(-0.47%)
Nov 08, 2022	47.84	48.57	47.47	47.67	1,166,228	+0.18(+0.37%)
Nov 07, 2022	46.95	47.50	46.42	47.50	669,945	+0.86(+1.84%)
Nov 04, 2022	45.78	47.20	45.53	46.64	630,522	+1.66(+3.68%)
Nov 03, 2022	44.76	45.34	44.08	44.98	687,833	-0.19(-0.41%)
Nov 02, 2022	46.53		45.11	45.17	711,139	-1.37(-2.95%)
Nov 01, 2022	46.78	47.00	45.91	46.54	673,353	+0.42(+0.91%)
Oct 31, 2022	46.77	46.77	45.94	46.12	671,877	-0.92(-1.95%)
Oct 28, 2022	45.56	47.11	45.36	47.04	962,601	+1.73(+3.83%)
Oct 27, 2022	46.53	46.69	45.08	45.31	1,238,738	-0.79(-1.71%)
Oct 26, 2022	46.34	47.02	45.74	46.10	1,062,571	-0.20(-0.42%)
Oct 25, 2022	45.57	46.53	45.05	46.29	873,898	+0.44(+0.96%)
Oct 24, 2022	46.39	46.60	45.60	45.85	914,298	-0.41(-0.88%)
Oct 21, 2022	44.87	46.38	44.86	46.26	397,328	+1.26(+2.79%)
Oct 20, 2022	46.62	46.97	44.65	45.00	445,896	-1.24(-2.68%)
Oct 19, 2022	46.72	47.14	45.78	46.24	418,957	-0.86(-1.82%)
Oct 18, 2022	47.31	47.85	46.47	47.10	444,162	+0.65(+1.41%)
Oct 17, 2022	46.29	46.97	46.20	46.45	666,992	+1.02(+2.25%)
Oct 14, 2022	46.25	46.76	45.27	45.42	512,149	-0.57(-1.23%)
Oct 13, 2022	43.92	46.55	43.40	45.99	806,962	+1.16(+2.59%)
Oct 12, 2022	45.75	45.75	44.82	44.83	898,535	-0.75(-1.65%)
Oct 11, 2022	45.15	46.07	44.85	45.58	866,543	+0.07(+0.15%)
Oct 10, 2022	45.76	46.18	45.20	45.51	549,778	-0.01(-0.02%)
Oct 07, 2022	46.54	46.54	45.09	45.52	652,527	-1.67(-3.53%)
Oct 06, 2022	47.40	47.79	46.84	47.19	699,491	-0.54(-1.12%)
Oct 05, 2022	47.11	48.00	46.97	47.72	513,296	-0.13(-0.26%)
Oct 04, 2022	47.60	47.92	47.20	47.85	1,551,298	+1.46(+3.15%)
Oct 03, 2022	45.80	46.85	45.47	46.39	1,090,523	+1.03(+2.28%)
Sep 30, 2022	45.38	46.36	45.20	45.35	830,724	-0.26(-0.58%)
Sep 29, 2022	45.68	45.82	44.85	45.62	652,705	-0.82(-1.76%)
Sep 28, 2022	45.15	46.69	44.94	46.44	759,912	+1.60(+3.57%)
Sep 27, 2022	45.89	46.12	44.37	44.84	1,081,968	-0.39(-0.86%)
Sep 26, 2022	45.98	46.41	45.11	45.23	1,282,873	-1.06(-2.30%)
Sep 23, 2022	45.62	46.29	45.33	46.29	1,638,983	-0.24(-0.52%)
Sep 22, 2022	48.04	48.26	46.52	46.53	928,321	-1.59(-3.30%)
Sep 21, 2022	49.54	49.67	48.09	48.12	930,471	-1.25(-2.53%)
Sep 20, 2022	50.68	50.68	48.92	49.37	1,287,039	-1.87(-3.65%)
Sep 19, 2022	50.12	51.31	49.84	51.24	803,785	+0.73(+1.45%)
Sep 16, 2022	51.46	51.67	49.66	50.51	2,456,075	-1.82(-3.48%)
Sep 15, 2022	52.14	52.97	51.81	52.33	895,927	+0.24(+0.47%)
Sep 14, 2022	54.12	54.12	51.36	52.09	1,083,620	-2.08(-3.83%)
Sep 13, 2022	55.49	55.49	53.87	54.17	583,954	-2.70(-4.75%)
Sep 12, 2022	56.85	57.64	56.60	56.87	757,334	+0.48(+0.85%)
Sep 09, 2022	55.12	56.45	55.05	56.39	904,614	+1.66(+3.03%)
Sep 08, 2022	53.44	54.89	53.20	54.73	939,633	+0.68(+1.26%)
Sep 07, 2022	52.09	54.08	51.97	54.05	760,498	+2.13(+4.11%)
Sep 06, 2022	52.83	53.24	51.53	51.91	766,163	-0.71(-1.35%)
Sep 02, 2022	53.23	53.78	52.33	52.63	597,436	+0.04(+0.07%)

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.