Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	56.67	58.07	56.28	58.03	400,879	+1.23(+2.17%)
Nov 29, 2022	55.94	56.85	55.76	56.80	225,083	+0.95(+1.69%)
Nov 28, 2022	57.15	57.37	55.72	55.85	173,498	-1.55(-2.69%)
Nov 25, 2022	57.10	57.50	57.10	57.40	40,101	+0.29(+0.51%)
Nov 23, 2022	56.88	57.37	56.60	57.11	137,897	+0.11(+0.19%)
Nov 22, 2022	57.14	57.14	56.61	57.00	245,253	+0.25(+0.44%)
Nov 21, 2022	56.30	56.84	56.04	56.75	246,110	+0.39(+0.69%)
Nov 18, 2022	56.04	56.50	55.77	56.36	149,511	+0.79(+1.42%)
Nov 17, 2022	55.50	55.75	55.13	55.57	203,555	-0.45(-0.80%)
Nov 16, 2022	56.49	56.62	55.90	56.02	143,078	-0.45(-0.80%)
Nov 15, 2022	56.65	56.73	55.87	56.47	309,612	+0.69(+1.24%)
Nov 14, 2022	57.06	57.06	55.76	55.78	285,359	-1.46(-2.55%)
Nov 11, 2022	57.57	57.95	57.15	57.24	202,249	-0.15(-0.26%)
Nov 10, 2022	55.07	57.48	55.07	57.39	368,110	+3.94(+7.37%)
Nov 09, 2022	53.81	54.44	53.35	53.45	196,816	-0.52(-0.96%)
Nov 08, 2022	53.83	54.52	53.65	53.97	230,688	+0.32(+0.60%)
Nov 07, 2022	53.96	54.26	53.32	53.65	340,582	-0.09(-0.17%)
Nov 04, 2022	53.33	54.00	52.62	53.74	395,323	+0.65(+1.22%)
Nov 03, 2022	52.71	53.44	52.09	53.09	253,009	+0.07(+0.13%)
Nov 02, 2022	54.42		52.92	53.02	239,419	-1.46(-2.68%)
Nov 01, 2022	54.99	55.36	54.34	54.48	203,361	-0.11(-0.20%)
Oct 31, 2022	54.42	54.88	53.97	54.59	222,231	-0.06(-0.11%)
Oct 28, 2022	53.30	54.78	52.92	54.65	202,551	+1.35(+2.53%)
Oct 27, 2022	53.60	54.00	53.15	53.30	412,257	-0.04(-0.07%)
Oct 26, 2022	53.44	53.79	52.97	53.34	294,312	-0.12(-0.22%)
Oct 25, 2022	51.41	53.51	51.41	53.46	230,568	+2.06(+4.01%)
Oct 24, 2022	51.82	52.03	51.00	51.40	236,131	-0.05(-0.10%)
Oct 21, 2022	51.14	51.46	50.43	51.45	262,358	+0.29(+0.57%)
Oct 20, 2022	51.36	51.90	51.01	51.16	261,226	-0.19(-0.37%)
Oct 19, 2022	51.98	52.37	51.13	51.35	395,944	-1.34(-2.54%)
Oct 18, 2022	52.99	53.36	52.21	52.69	1,099,975	+0.59(+1.13%)
Oct 17, 2022	51.05	52.23	51.02	52.10	467,811	+1.95(+3.89%)
Oct 14, 2022	51.91	52.19	50.09	50.15	367,469	-1.29(-2.51%)
Oct 13, 2022	49.55	51.70	49.24	51.44	563,044	+0.88(+1.74%)
Oct 12, 2022	51.39	51.39	50.34	50.56	564,923	-0.72(-1.40%)
Oct 11, 2022	50.73	51.60	50.16	51.28	378,345	+0.54(+1.06%)
Oct 10, 2022	51.50	51.73	50.67	50.74	237,182	-0.57(-1.11%)
Oct 07, 2022	52.23	52.41	51.01	51.31	258,137	-1.29(-2.45%)
Oct 06, 2022	54.07	54.29	52.51	52.60	207,994	-1.68(-3.10%)
Oct 05, 2022	54.62	54.68	53.49	54.28	273,638	-1.10(-1.99%)
Oct 04, 2022	55.10	55.90	54.98	55.38	491,495	+0.81(+1.48%)
Oct 03, 2022	54.40	54.87	53.64	54.57	349,283	+0.91(+1.70%)
Sep 30, 2022	53.39	53.96	53.21	53.66	186,061	+0.59(+1.11%)
Sep 29, 2022	54.02	54.02	52.76	53.07	283,209	-1.48(-2.71%)
Sep 28, 2022	54.14	54.77	53.44	54.55	218,097	+1.03(+1.92%)
Sep 27, 2022	54.74	55.09	53.39	53.52	211,526	-0.76(-1.40%)
Sep 26, 2022	55.39	55.46	53.69	54.28	290,844	-1.92(-3.42%)
Sep 23, 2022	56.23	56.65	55.62	56.20	504,844	-0.66(-1.16%)
Sep 22, 2022	57.39	57.39	56.62	56.86	180,341	-0.52(-0.91%)
Sep 21, 2022	58.53	58.97	57.35	57.38	112,738	-0.84(-1.44%)
Sep 20, 2022	59.13	59.13	57.93	58.22	215,159	-1.36(-2.28%)
Sep 19, 2022	59.40	59.63	58.72	59.58	113,450	-0.21(-0.35%)
Sep 16, 2022	59.30	59.87	59.15	59.79	225,851	-0.03(-0.05%)
Sep 15, 2022	61.11	61.13	59.79	59.82	141,397	-1.36(-2.22%)
Sep 14, 2022	62.03	62.03	60.75	61.18	84,283	-0.74(-1.20%)
Sep 13, 2022	63.13	63.16	61.74	61.92	90,624	-2.38(-3.70%)
Sep 12, 2022	64.06	64.38	63.93	64.30	141,777	+0.59(+0.93%)
Sep 09, 2022	63.51	63.97	63.06	63.71	86,061	+0.53(+0.84%)
Sep 08, 2022	62.67	63.40	62.58	63.18	171,805	+0.09(+0.14%)
Sep 07, 2022	61.94	63.15	61.92	63.09	82,113	+1.21(+1.96%)
Sep 06, 2022	61.48	62.16	61.27	61.88	81,948	+0.71(+1.16%)
Sep 02, 2022	62.65	62.77	61.07	61.17	67,249	-0.94(-1.51%)

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.