Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	56.26	57.57	55.79	57.36	1,880,684	+1.06(+1.88%)
Nov 29, 2022	56.01	56.40	55.71	56.30	1,623,316	+0.43(+0.77%)
Nov 28, 2022	56.31	56.68	55.63	55.87	2,721,407	-1.06(-1.86%)
Nov 25, 2022	56.72	57.08	56.70	56.93	446,687	-0.12(-0.21%)
Nov 23, 2022	56.38	57.11	56.27	57.05	1,556,372	+0.60(+1.06%)
Nov 22, 2022	55.67	56.51	55.67	56.45	1,330,235	+0.99(+1.79%)
Nov 21, 2022	54.61	55.54	54.61	55.46	1,395,073	+0.70(+1.28%)
Nov 18, 2022	54.72	54.78	54.15	54.76	1,243,596	+0.32(+0.59%)
Nov 17, 2022	53.47	54.51	53.47	54.44	1,372,191	+0.28(+0.52%)
Nov 16, 2022	53.83	54.22	53.66	54.16	1,909,258	+0.64(+1.20%)
Nov 15, 2022	54.47	54.49	52.69	53.52	3,319,445	-0.26(-0.48%)
Nov 14, 2022	53.78	54.53	53.71	53.78	1,451,983	-0.01(-0.02%)
Nov 11, 2022	53.23	53.84	53.06	53.79	1,532,676	+0.30(+0.56%)
Nov 10, 2022	53.55	54.04	53.29	53.49	2,657,045	+1.43(+2.75%)
Nov 09, 2022	52.84	52.84	51.84	52.06	1,707,395	-0.81(-1.53%)
Nov 08, 2022	53.88	53.89	52.59	52.87	1,943,438	-0.79(-1.47%)
Nov 07, 2022	53.58	53.89	53.24	53.66	1,007,910	+0.26(+0.49%)
Nov 04, 2022	53.51	54.09	52.75	53.40	1,327,140	+0.36(+0.68%)
Nov 03, 2022	52.06	53.21	51.78	53.04	1,307,736	+0.56(+1.07%)
Nov 02, 2022	52.91		52.31	52.48	1,841,467	-0.69(-1.30%)
Nov 01, 2022	53.44	53.44	52.74	53.17	1,111,093	+0.29(+0.55%)
Oct 31, 2022	52.28	52.93	52.26	52.88	2,217,654	+0.42(+0.80%)
Oct 28, 2022	51.87	52.69	51.82	52.46	2,938,880	+0.61(+1.18%)
Oct 27, 2022	51.50	51.98	51.34	51.85	1,007,972	+0.52(+1.01%)
Oct 26, 2022	50.55	51.45	50.52	51.33	2,236,056	+0.57(+1.12%)
Oct 25, 2022	49.74	50.80	49.68	50.76	1,427,699	+1.00(+2.01%)
Oct 24, 2022	49.61	49.84	49.03	49.76	1,626,790	+0.44(+0.89%)
Oct 21, 2022	49.44	49.90	49.27	49.32	1,477,970	+0.08(+0.16%)
Oct 20, 2022	49.15	49.77	48.91	49.24	1,837,073	+0.28(+0.57%)
Oct 19, 2022	48.99	49.30	48.56	48.96	1,598,637	-0.18(-0.37%)
Oct 18, 2022	49.17	49.27	48.52	49.14	1,569,499	+0.49(+1.01%)
Oct 17, 2022	48.77	49.17	48.60	48.65	1,834,800	+0.62(+1.29%)
Oct 14, 2022	49.07	49.22	47.57	48.03	3,145,149	-0.56(-1.15%)
Oct 13, 2022	47.54	48.80	47.47	48.59	2,447,342	+0.71(+1.48%)
Oct 12, 2022	47.80	48.16	47.62	47.88	1,453,833	+0.25(+0.52%)
Oct 11, 2022	47.92	48.45	47.34	47.63	1,756,873	-0.41(-0.85%)
Oct 10, 2022	48.51	48.52	47.44	48.04	2,204,072	-0.59(-1.21%)
Oct 07, 2022	49.31	49.41	48.43	48.63	2,155,320	-0.99(-2.00%)
Oct 06, 2022	50.52	50.71	49.52	49.62	1,760,526	-0.79(-1.57%)
Oct 05, 2022	50.14	50.57	49.57	50.41	1,282,903	-0.10(-0.20%)
Oct 04, 2022	50.60	50.80	50.20	50.51	3,004,136	+0.89(+1.79%)
Oct 03, 2022	49.27	50.08	49.05	49.62	1,777,473	+1.03(+2.12%)
Sep 30, 2022	48.93	49.81	48.49	48.59	2,306,412	-0.50(-1.02%)
Sep 29, 2022	49.13	49.16	48.00	49.09	2,630,220	-0.69(-1.39%)
Sep 28, 2022	48.97	50.09	48.57	49.78	1,837,791	+0.97(+1.99%)
Sep 27, 2022	49.79	49.93	48.18	48.81	2,653,894	-0.36(-0.73%)
Sep 26, 2022	49.52	50.48	48.94	49.17	2,656,068	-0.86(-1.72%)
Sep 23, 2022	51.00	51.06	48.83	50.03	3,215,852	-1.53(-2.97%)
Sep 22, 2022	51.68	52.08	51.09	51.56	2,043,030	+0.09(+0.17%)
Sep 21, 2022	52.72	53.22	51.47	51.47	3,221,966	-0.86(-1.64%)
Sep 20, 2022	52.64	52.85	51.96	52.33	2,054,000	-0.84(-1.58%)
Sep 19, 2022	51.95	53.38	51.88	53.17	1,928,491	+0.75(+1.43%)
Sep 16, 2022	51.73	52.55	51.06	52.42	2,478,974	+0.05(+0.10%)
Sep 15, 2022	52.21	53.00	52.13	52.37	2,158,400	+0.06(+0.11%)
Sep 14, 2022	52.32	52.61	51.83	52.31	2,537,878	+0.04(+0.08%)
Sep 13, 2022	53.49	53.86	51.80	52.27	3,840,836	-2.36(-4.32%)
Sep 12, 2022	55.04	55.29	54.33	54.63	2,305,515	+0.06(+0.11%)
Sep 09, 2022	54.70	55.01	54.55	54.57	1,836,095	+0.30(+0.55%)
Sep 08, 2022	53.39	54.35	53.15	54.27	1,583,559	+0.44(+0.82%)
Sep 07, 2022	52.32	53.94	52.29	53.83	3,622,583	+1.40(+2.67%)
Sep 06, 2022	53.57	53.62	52.27	52.43	2,570,749	-0.59(-1.11%)
Sep 02, 2022	54.16	54.48	52.55	53.02	2,268,268	-0.24(-0.45%)

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.