Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	53.53	54.59	52.99	54.42	2,849,095	+0.63(+1.17%)
Nov 29, 2022	53.86	54.43	53.20	53.79	1,033,733	+0.25(+0.46%)
Nov 28, 2022	53.09	54.76	52.80	53.54	1,809,165	-0.07(-0.13%)
Nov 25, 2022	53.08	53.70	52.78	53.61	381,916	+0.59(+1.11%)
Nov 23, 2022	52.56	53.29	52.26	53.02	989,726	+0.40(+0.76%)
Nov 22, 2022	53.36	53.80	52.18	52.62	1,808,920	-0.44(-0.83%)
Nov 21, 2022	53.63	54.19	52.94	53.06	1,805,671	-0.67(-1.24%)
Nov 18, 2022	53.27	53.86	52.43	53.73	2,126,860	+1.20(+2.28%)
Nov 17, 2022	52.25	52.66	50.97	52.53	1,586,833	-0.39(-0.74%)
Nov 16, 2022	54.77	54.92	52.61	52.93	2,692,461	-2.66(-4.79%)
Nov 15, 2022	54.84	56.35	54.55	55.59	3,695,753	+1.81(+3.36%)
Nov 14, 2022	52.76	55.02	52.58	53.78	2,960,949	+1.07(+2.03%)
Nov 11, 2022	52.66	54.49	52.15	52.71	4,932,045	+0.94(+1.82%)
Nov 10, 2022	48.11	51.85	47.80	51.77	3,835,284	+5.13(+11.01%)
Nov 09, 2022	47.41	48.69	46.51	46.63	1,312,892	-1.27(-2.64%)
Nov 08, 2022	48.82	48.82	47.24	47.90	2,112,750	-0.64(-1.31%)
Nov 07, 2022	47.50	48.92	47.16	48.54	1,584,552	+1.16(+2.45%)
Nov 04, 2022	47.24	47.62	46.51	47.38	1,094,165	+0.45(+0.96%)
Nov 03, 2022	45.77	47.43	45.24	46.93	1,597,201	+0.49(+1.06%)
Nov 02, 2022	47.61	48.74	46.44	46.44	1,820,046	-1.46(-3.05%)
Nov 01, 2022	47.44	48.07	46.79	47.90	1,607,437	+0.75(+1.58%)
Oct 31, 2022	46.55	47.36	45.82	47.15	2,261,876	+0.33(+0.71%)
Oct 28, 2022	46.32	47.64	46.16	46.82	1,604,091	+0.48(+1.04%)
Oct 27, 2022	48.00	48.29	46.08	46.34	2,080,465	-1.46(-3.06%)
Oct 26, 2022	47.42	48.42	46.04	47.80	2,534,766	+0.58(+1.23%)
Oct 25, 2022	47.57	48.09	46.83	47.22	2,798,645	-0.33(-0.70%)
Oct 24, 2022	46.97	48.07	46.86	47.56	1,397,133	+1.01(+2.17%)
Oct 21, 2022	45.35	46.59	44.81	46.54	2,971,638	+0.89(+1.96%)
Oct 20, 2022	44.80	47.61	44.80	45.65	7,218,497	-2.87(-5.91%)
Oct 19, 2022	49.09	49.41	47.79	48.52	2,290,182	-0.52(-1.06%)
Oct 18, 2022	49.71	50.15	48.52	49.04	2,017,121	+0.22(+0.44%)
Oct 17, 2022	48.20	49.28	48.11	48.82	2,349,297	+1.18(+2.47%)
Oct 14, 2022	48.16	48.45	47.34	47.64	1,981,166	-0.36(-0.76%)
Oct 13, 2022	47.25	48.56	46.25	48.01	2,489,260	+0.01(+0.02%)
Oct 12, 2022	47.48	48.83	47.02	48.00	2,490,701	+0.83(+1.77%)
Oct 11, 2022	46.91	47.72	46.68	47.16	1,886,207	-0.02(-0.04%)
Oct 10, 2022	47.68	48.13	47.15	47.18	1,817,497	-0.22(-0.46%)
Oct 07, 2022	47.63	47.71	46.77	47.40	1,460,065	-0.77(-1.59%)
Oct 06, 2022	48.66	49.36	48.06	48.16	1,333,520	-0.65(-1.33%)
Oct 05, 2022	49.37	49.87	48.62	48.81	1,752,656	-1.03(-2.07%)
Oct 04, 2022	49.65	50.30	49.26	49.84	2,695,680	+0.85(+1.74%)
Oct 03, 2022	48.48	49.35	48.18	48.99	2,393,746	+0.95(+1.98%)
Sep 30, 2022	48.70	49.02	47.94	48.04	2,393,138	-0.83(-1.71%)
Sep 29, 2022	48.87	49.20	48.55	48.87	1,320,737	-0.12(-0.24%)
Sep 28, 2022	48.16	49.32	47.74	48.99	1,226,115	+0.70(+1.44%)
Sep 27, 2022	48.18	48.93	47.58	48.29	2,159,073	+0.44(+0.92%)
Sep 26, 2022	46.85	48.66	46.80	47.85	3,631,105	+0.81(+1.73%)
Sep 23, 2022	46.20	47.04	45.97	47.04	2,338,453	+0.18(+0.38%)
Sep 22, 2022	47.33	47.39	46.40	46.86	2,067,124	-0.61(-1.28%)
Sep 21, 2022	47.65	48.63	47.47	47.47	1,250,543	+0.17(+0.35%)
Sep 20, 2022	48.12	48.24	46.79	47.30	1,093,091	-1.18(-2.43%)
Sep 19, 2022	46.99	48.64	46.94	48.48	1,504,257	+1.34(+2.83%)
Sep 16, 2022	46.11	47.26	45.53	47.14	4,972,116	-0.57(-1.19%)
Sep 15, 2022	48.99	49.55	47.28	47.71	2,204,585	-1.30(-2.64%)
Sep 14, 2022	48.91	49.09	48.38	49.01	1,814,773	+0.18(+0.36%)
Sep 13, 2022	48.49	49.39	48.31	48.83	1,622,442	-1.16(-2.32%)
Sep 12, 2022	50.61	51.05	49.98	49.99	1,528,484	+0.02(+0.04%)
Sep 09, 2022	49.19	50.07	49.11	49.97	1,308,888	+1.13(+2.31%)
Sep 08, 2022	48.64	48.87	47.97	48.84	1,927,865	-0.13(-0.26%)
Sep 07, 2022	48.07	48.98	47.58	48.97	1,585,506	+0.86(+1.80%)
Sep 06, 2022	49.10	49.37	47.84	48.11	1,627,991	-1.28(-2.58%)
Sep 02, 2022	50.37	50.73	49.25	49.38	1,512,891	-0.60(-1.20%)

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.