Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	56.68	59.51	56.17	59.02	577,375	+2.17(+3.82%)
Nov 29, 2022	56.82	57.13	56.42	56.85	422,869	-0.40(-0.70%)
Nov 28, 2022	57.95	58.16	56.67	57.25	312,014	-1.07(-1.83%)
Nov 25, 2022	57.24	58.76	56.74	58.32	108,677	+0.97(+1.69%)
Nov 23, 2022	56.72	57.97	56.55	57.35	235,118	+0.42(+0.74%)
Nov 22, 2022	56.44	57.06	55.78	56.93	242,490	+0.80(+1.43%)
Nov 21, 2022	55.97	56.37	55.33	56.13	669,400	-0.01(-0.02%)
Nov 18, 2022	56.90	57.07	55.77	56.14	438,892	+0.10(+0.18%)
Nov 17, 2022	55.88	56.27	54.76	56.04	627,034	-1.11(-1.94%)
Nov 16, 2022	56.57	57.50	55.77	57.15	784,890	+0.26(+0.46%)
Nov 15, 2022	55.37	57.20	54.90	56.89	3,249,404	+1.52(+2.75%)
Nov 14, 2022	52.10	57.64	51.31	55.37	2,597,183	+0.92(+1.69%)
Nov 11, 2022	52.46	54.60	51.97	54.45	1,278,387	+2.10(+4.01%)
Nov 10, 2022	49.88	53.92	49.88	52.35	736,376	+5.29(+11.24%)
Nov 09, 2022	48.93	49.95	46.29	47.06	601,569	+0.60(+1.29%)
Nov 08, 2022	46.42	47.53	45.92	46.46	296,352	+0.12(+0.26%)
Nov 07, 2022	47.52	47.95	45.37	46.34	395,038	-0.88(-1.86%)
Nov 04, 2022	46.76	47.22	45.88	47.22	228,335	+1.11(+2.41%)
Nov 03, 2022	47.58	47.58	46.05	46.11	239,779	-2.11(-4.38%)
Nov 02, 2022	49.66	49.90	48.08	48.22	304,354	-1.52(-3.06%)
Nov 01, 2022	49.76	50.27	49.33	49.74	213,796	+0.43(+0.87%)
Oct 31, 2022	49.26	50.27	48.78	49.31	302,238	-0.26(-0.52%)
Oct 28, 2022	48.76	49.61	48.17	49.57	289,742	+1.14(+2.35%)
Oct 27, 2022	48.27	49.15	48.02	48.43	222,504	+0.60(+1.25%)
Oct 26, 2022	48.05	48.69	47.41	47.83	224,061	-0.23(-0.48%)
Oct 25, 2022	46.76	48.40	46.76	48.06	281,956	+1.38(+2.96%)
Oct 24, 2022	46.67	47.14	46.22	46.68	210,509	+0.18(+0.39%)
Oct 21, 2022	45.04	46.75	44.80	46.50	264,163	+1.26(+2.79%)
Oct 20, 2022	46.02	46.41	44.87	45.24	232,493	-0.57(-1.24%)
Oct 19, 2022	45.67	46.38	45.37	45.81	297,004	-0.47(-1.02%)
Oct 18, 2022	46.72	47.11	45.70	46.28	267,508	+0.63(+1.38%)
Oct 17, 2022	45.10	45.83	44.94	45.65	268,350	+1.70(+3.87%)
Oct 14, 2022	44.97	45.56	43.84	43.95	241,954	-0.46(-1.04%)
Oct 13, 2022	42.22	44.70	41.72	44.41	299,349	+1.48(+3.45%)
Oct 12, 2022	43.86	43.86	42.91	42.93	163,930	-0.62(-1.42%)
Oct 11, 2022	43.45	44.08	42.52	43.55	289,694	+0.08(+0.18%)
Oct 10, 2022	44.20	44.26	43.26	43.47	288,919	-0.84(-1.90%)
Oct 07, 2022	45.58	45.69	43.95	44.31	244,265	-1.69(-3.67%)
Oct 06, 2022	46.31	46.86	45.86	46.00	245,849	-0.60(-1.29%)
Oct 05, 2022	46.68	47.10	46.01	46.60	290,480	-0.99(-2.08%)
Oct 04, 2022	46.43	48.28	46.32	47.59	404,085	+1.76(+3.84%)
Oct 03, 2022	45.07	46.05	44.58	45.83	299,541	+1.43(+3.22%)
Sep 30, 2022	45.48	46.27	44.33	44.40	402,678	-1.35(-2.95%)
Sep 29, 2022	45.51	45.83	44.56	45.75	340,508	-0.35(-0.76%)
Sep 28, 2022	46.84	46.84	45.88	46.10	380,188	-0.45(-0.97%)
Sep 27, 2022	47.07	47.53	46.02	46.55	379,743	+0.06(+0.13%)
Sep 26, 2022	46.50	47.01	45.88	46.49	273,293	-0.17(-0.36%)
Sep 23, 2022	47.13	47.64	46.27	46.66	273,513	-1.11(-2.32%)
Sep 22, 2022	48.77	48.91	47.35	47.77	253,886	-1.22(-2.49%)
Sep 21, 2022	49.59	50.24	48.98	48.99	233,897	-0.25(-0.51%)
Sep 20, 2022	49.62	49.62	48.88	49.24	233,026	-0.96(-1.91%)
Sep 19, 2022	49.83	50.27	49.21	50.20	384,692	-0.03(-0.06%)
Sep 16, 2022	49.46	50.78	48.97	50.23	830,649	+0.11(+0.22%)
Sep 15, 2022	49.89	50.99	49.73	50.12	306,820	-0.19(-0.38%)
Sep 14, 2022	51.53	51.53	49.75	50.31	261,396	-1.29(-2.50%)
Sep 13, 2022	52.09	52.50	51.30	51.60	300,295	-2.05(-3.82%)
Sep 12, 2022	53.71	54.21	53.38	53.65	279,708	+0.40(+0.75%)
Sep 09, 2022	52.61	53.49	52.24	53.25	308,784	+1.23(+2.36%)
Sep 08, 2022	51.39	52.52	50.97	52.02	367,899	+0.04(+0.08%)
Sep 07, 2022	51.57	52.17	50.87	51.98	281,220	+0.57(+1.11%)
Sep 06, 2022	51.66	51.95	51.06	51.41	242,333	+0.18(+0.35%)
Sep 02, 2022	52.68	52.68	50.86	51.23	304,229	-0.89(-1.71%)

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.