Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	56.35	57.56	55.57	57.35	2,358,921	+1.59(+2.85%)
Nov 29, 2022	55.61	56.13	55.00	55.77	1,280,523	+1.60(+2.95%)
Nov 28, 2022	54.96	55.18	53.90	54.17	1,100,231	-1.09(-1.97%)
Nov 25, 2022	55.56	55.78	54.96	55.26	453,019	-0.53(-0.94%)
Nov 23, 2022	54.52	55.94	54.30	55.78	897,592	-0.11(-0.20%)
Nov 22, 2022	54.74	56.27	54.49	55.90	1,273,570	+2.09(+3.88%)
Nov 21, 2022	53.64	53.85	52.88	53.81	946,393	-0.72(-1.33%)
Nov 18, 2022	55.06	55.20	54.06	54.53	828,444	-0.53(-0.96%)
Nov 17, 2022	54.38	55.23	53.92	55.06	957,173	-0.70(-1.25%)
Nov 16, 2022	56.02	56.41	55.17	55.76	1,776,141	-1.24(-2.18%)
Nov 15, 2022	57.55	58.17	56.42	57.00	1,652,498	+0.15(+0.26%)
Nov 14, 2022	55.64	57.34	55.64	56.85	1,925,671	+0.08(+0.15%)
Nov 11, 2022	55.12	57.47	54.79	56.76	3,104,856	+3.92(+7.42%)
Nov 10, 2022	51.97	52.86	51.44	52.84	1,691,732	+2.71(+5.40%)
Nov 09, 2022	50.08	51.15	49.82	50.14	1,860,964	-0.70(-1.39%)
Nov 08, 2022	50.05	51.86	49.84	50.84	2,382,527	+1.46(+2.95%)
Nov 07, 2022	49.95	50.41	48.99	49.38	1,762,003	-0.61(-1.23%)
Nov 04, 2022	48.13	50.20	47.74	50.00	2,860,928	+4.93(+10.95%)
Nov 03, 2022	44.03	45.09	43.43	45.06	1,716,609	+0.38(+0.85%)
Nov 02, 2022	46.40		44.61	44.68	1,575,262	-1.88(-4.04%)
Nov 01, 2022	45.44	46.78	45.27	46.56	2,233,980	+2.83(+6.47%)
Oct 31, 2022	43.23	44.63	43.16	43.73	2,190,612	-0.13(-0.30%)
Oct 28, 2022	44.58	44.71	43.01	43.86	2,039,733	-1.15(-2.56%)
Oct 27, 2022	45.36	45.47	44.32	45.02	1,828,738	-0.78(-1.71%)
Oct 26, 2022	44.97	46.24	44.71	45.80	2,354,106	+1.71(+3.89%)
Oct 25, 2022	42.18	44.40	42.06	44.09	1,939,645	+1.42(+3.34%)
Oct 24, 2022	44.45	44.63	42.35	42.66	2,582,037	-2.76(-6.07%)
Oct 21, 2022	43.19	45.46	42.80	45.42	2,912,867	+1.52(+3.46%)
Oct 20, 2022	43.31	45.28	43.19	43.90	2,088,884	+0.69(+1.59%)
Oct 19, 2022	43.67	43.98	42.84	43.21	1,312,200	-0.85(-1.92%)
Oct 18, 2022	44.99	45.05	43.59	44.06	1,160,967	-0.31(-0.69%)
Oct 17, 2022	44.86	45.52	43.81	44.37	1,246,981	+0.58(+1.32%)
Oct 14, 2022	45.44	45.53	43.57	43.79	1,598,864	-1.60(-3.53%)
Oct 13, 2022	43.48	46.00	43.33	45.39	1,507,788	+0.63(+1.41%)
Oct 12, 2022	43.82	44.91	43.29	44.76	1,355,137	+0.74(+1.67%)
Oct 11, 2022	43.74	44.86	43.02	44.02	1,539,247	-0.18(-0.40%)
Oct 10, 2022	44.96	45.73	44.16	44.20	1,760,441	-0.41(-0.92%)
Oct 07, 2022	44.37	45.46	44.17	44.61	2,004,538	-0.36(-0.81%)
Oct 06, 2022	44.44	45.27	44.24	44.97	1,624,936	-0.31(-0.68%)
Oct 05, 2022	44.67	45.63	44.32	45.28	1,523,681	-0.24(-0.53%)
Oct 04, 2022	45.23	45.54	44.69	45.52	2,271,490	+1.07(+2.41%)
Oct 03, 2022	42.62	44.77	42.58	44.45	1,839,913	+2.70(+6.47%)
Sep 30, 2022	41.40	43.04	41.32	41.75	1,498,665	+0.04(+0.09%)
Sep 29, 2022	41.89	42.08	40.32	41.71	1,867,603	+0.09(+0.22%)
Sep 28, 2022	40.56	41.78	40.59	41.62	1,449,821	+1.00(+2.45%)
Sep 27, 2022	40.73	41.09	40.32	40.62	1,395,610	+0.76(+1.92%)
Sep 26, 2022	39.72	40.75	39.50	39.86	1,061,465	-0.60(-1.47%)
Sep 23, 2022	41.12	41.21	39.88	40.45	1,729,444	-1.97(-4.65%)
Sep 22, 2022	43.12	43.34	42.25	42.43	1,332,980	+0.20(+0.46%)
Sep 21, 2022	44.24	44.31	42.23	42.23	1,309,635	-1.82(-4.14%)
Sep 20, 2022	43.88	44.13	43.40	44.06	1,047,751	-0.49(-1.11%)
Sep 19, 2022	42.60	44.55	42.52	44.55	995,641	+1.09(+2.51%)
Sep 16, 2022	43.48	44.19	42.90	43.46	2,620,415	-0.07(-0.17%)
Sep 15, 2022	43.51	44.65	43.30	43.54	1,358,310	-0.09(-0.21%)
Sep 14, 2022	44.50	44.60	43.29	43.63	1,172,819	-1.26(-2.80%)
Sep 13, 2022	44.69	45.69	44.47	44.89	1,599,406	-1.25(-2.70%)
Sep 12, 2022	46.55	46.64	45.63	46.13	1,810,594	+0.33(+0.71%)
Sep 09, 2022	44.72	45.95	44.72	45.81	1,363,743	+1.76(+3.99%)
Sep 08, 2022	42.73	44.24	42.37	44.05	1,625,608	+1.47(+3.46%)
Sep 07, 2022	41.49	42.65	41.26	42.58	1,761,102	+0.56(+1.33%)
Sep 06, 2022	42.92	43.22	41.87	42.02	1,272,965	-0.52(-1.23%)
Sep 02, 2022	43.27	43.67	42.45	42.54	1,127,323	+0.30(+0.71%)

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.