Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	55.99	57.13	54.68	57.06	831,677	+1.63(+2.94%)
Nov 29, 2022	53.79	55.51	53.79	55.43	550,441	+1.70(+3.16%)
Nov 28, 2022	53.04	53.93	53.04	53.73	920,916	+0.20(+0.37%)
Nov 25, 2022	53.44	53.93	53.20	53.53	385,454	-0.48(-0.89%)
Nov 23, 2022	54.17	54.71	53.77	54.01	587,508	-0.39(-0.72%)
Nov 22, 2022	54.47	54.51	53.31	54.40	486,368	+0.23(+0.42%)
Nov 21, 2022	53.87	54.39	53.13	54.17	680,768	+0.13(+0.24%)
Nov 18, 2022	54.33	54.33	52.57	54.04	641,470	+1.02(+1.92%)
Nov 17, 2022	52.90	53.42	51.76	53.02	617,590	-1.00(-1.85%)
Nov 16, 2022	55.49	55.96	53.93	54.02	614,737	-2.51(-4.44%)
Nov 15, 2022	58.04	59.01	56.10	56.53	677,225	-0.29(-0.51%)
Nov 14, 2022	54.45	58.07	54.45	56.82	1,100,562	+1.57(+2.84%)
Nov 11, 2022	56.07	57.38	54.86	55.25	1,606,817	-0.66(-1.18%)
Nov 10, 2022	57.00	58.50	55.58	55.91	1,108,538	+3.14(+5.95%)
Nov 09, 2022	53.25	54.66	51.30	52.77	1,650,535	-3.87(-6.83%)
Nov 08, 2022	58.04	58.45	55.73	56.64	1,633,425	-0.90(-1.56%)
Nov 07, 2022	58.41	58.41	56.51	57.54	565,405	-0.14(-0.24%)
Nov 04, 2022	57.60	58.08	55.91	57.68	680,198	+1.12(+1.98%)
Nov 03, 2022	56.04	58.27	55.47	56.56	559,646	-0.23(-0.41%)
Nov 02, 2022	58.31			56.79	930,619	-2.34(-3.96%)
Nov 01, 2022	59.55	60.50	58.50	59.13	753,855	+0.97(+1.67%)
Oct 31, 2022	58.54	59.32	57.94	58.16	474,778	-0.35(-0.60%)
Oct 28, 2022	56.34	58.83	56.34	58.51	486,040	+2.17(+3.85%)
Oct 27, 2022	57.21	58.31	56.12	56.34	495,566	-0.13(-0.23%)
Oct 26, 2022	55.66	57.62	55.19	56.47	1,241,684	+1.33(+2.41%)
Oct 25, 2022	53.56	55.27	53.39	55.14	533,674	+1.79(+3.36%)
Oct 24, 2022	52.85	53.36	51.72	53.35	499,180	+0.47(+0.89%)
Oct 21, 2022	51.51	53.16	51.22	52.88	500,531	+1.16(+2.24%)
Oct 20, 2022	50.31	52.72	50.31	51.72	814,107	+1.32(+2.62%)
Oct 19, 2022	51.93	52.72	50.23	50.40	793,560	-2.00(-3.82%)
Oct 18, 2022	52.78	53.37	51.77	52.40	616,363	+1.34(+2.62%)
Oct 17, 2022	49.82	51.49	49.82	51.06	915,456	+1.69(+3.42%)
Oct 14, 2022	51.45	52.49	48.83	49.37	852,210	-1.36(-2.68%)
Oct 13, 2022	48.75	51.47	48.50	50.73	956,773	+0.68(+1.36%)
Oct 12, 2022	48.09	50.41	47.67	50.05	907,566	+1.89(+3.92%)
Oct 11, 2022	46.96	48.57	45.51	48.16	1,742,749	+0.99(+2.10%)
Oct 10, 2022	47.07	47.50	46.18	47.17	747,798	+0.59(+1.27%)
Oct 07, 2022	46.31	47.18	45.43	46.58	1,564,927	-0.34(-0.72%)
Oct 06, 2022	48.68	49.42	46.91	46.92	1,101,384	-1.94(-3.97%)
Oct 05, 2022	48.24	49.42	47.75	48.86	852,032	-0.65(-1.31%)
Oct 04, 2022	46.50	49.51	46.41	49.51	938,485	+4.12(+9.08%)
Oct 03, 2022	46.14	46.92	44.38	45.39	946,301	-0.12(-0.26%)
Sep 30, 2022	45.76	47.04	45.14	45.51	1,198,844	-0.69(-1.49%)
Sep 29, 2022	46.34	47.13	45.50	46.20	719,423	-1.10(-2.33%)
Sep 28, 2022	46.16	47.80	45.81	47.30	1,250,525	+1.06(+2.29%)
Sep 27, 2022	47.50	48.56	45.92	46.24	1,151,714	-0.27(-0.58%)
Sep 26, 2022	48.03	49.03	46.48	46.51	796,738	-1.39(-2.90%)
Sep 23, 2022	48.34	49.14	47.01	47.90	1,198,735	-1.49(-3.02%)
Sep 22, 2022	51.69	52.01	49.16	49.39	1,069,328	-2.53(-4.87%)
Sep 21, 2022	55.07	55.07	51.80	51.92	742,618	-2.86(-5.22%)
Sep 20, 2022	54.31	55.18	54.10	54.78	631,088	+0.00(+0.00%)
Sep 19, 2022	52.74	55.04	52.74	54.78	1,096,458	+1.19(+2.22%)
Sep 16, 2022	54.17	55.24	52.80	53.59	1,641,410	-1.66(-3.00%)
Sep 15, 2022	54.73	56.19	54.70	55.25	764,068	+0.92(+1.69%)
Sep 14, 2022	53.62	54.88	52.81	54.33	990,908	+0.62(+1.15%)
Sep 13, 2022	53.89	55.52	53.36	53.71	836,247	-2.30(-4.11%)
Sep 12, 2022	56.17	57.22	55.10	56.01	637,273	+0.15(+0.27%)
Sep 09, 2022	53.47	56.12	52.91	55.86	1,457,057	+2.85(+5.38%)
Sep 08, 2022	51.97	53.28	51.60	53.01	762,085	+0.35(+0.66%)
Sep 07, 2022	50.62	53.04	50.48	52.66	674,354	+2.05(+4.05%)
Sep 06, 2022	51.85	52.15	49.86	50.61	990,692	-0.71(-1.38%)
Sep 02, 2022	50.50	52.31	50.47	51.32	990,001	+1.62(+3.26%)

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.