Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	49.86	51.34	49.79	51.28	1,268,325	+1.47(+2.95%)
Nov 29, 2022	50.61	50.64	49.73	49.82	1,318,659	-0.85(-1.68%)
Nov 28, 2022	50.81	51.37	50.50	50.67	898,598	-0.22(-0.44%)
Nov 25, 2022	50.32	51.23	49.90	50.89	667,973	+0.81(+1.62%)
Nov 23, 2022	50.56	51.05	49.95	50.08	1,338,799	-0.86(-1.69%)
Nov 22, 2022	51.76	52.06	50.73	50.94	1,079,183	-1.26(-2.42%)
Nov 21, 2022	51.10	52.82	50.94	52.20	1,858,037	+1.11(+2.17%)
Nov 18, 2022	51.73	52.01	50.39	51.09	1,249,177	-0.20(-0.40%)
Nov 17, 2022	51.61	51.88	50.18	51.30	1,863,813	-0.80(-1.54%)
Nov 16, 2022	52.76	52.92	51.44	52.10	2,851,749	-0.64(-1.22%)
Nov 15, 2022	52.38	53.23	51.67	52.74	1,656,789	+0.64(+1.23%)
Nov 14, 2022	51.41	52.62	51.21	52.10	3,740,879	+1.07(+2.10%)
Nov 11, 2022	49.40	51.16	49.27	51.03	2,058,405	+1.41(+2.85%)
Nov 10, 2022	48.67	49.68	47.93	49.61	2,571,436	+2.27(+4.80%)
Nov 09, 2022	46.53	48.63	46.35	47.34	3,983,391	+0.41(+0.87%)
Nov 08, 2022	47.34	47.68	46.62	46.93	4,828,675	-0.79(-1.66%)
Nov 07, 2022	51.17	51.22	45.33	47.73	7,906,334	-10.26(-17.70%)
Nov 04, 2022	58.25	58.95	57.27	57.99	412,527	+0.15(+0.26%)
Nov 03, 2022	56.97	58.41	56.39	57.84	297,657	+0.32(+0.55%)
Nov 02, 2022	59.91		57.36	57.52	498,023	-3.08(-5.08%)
Nov 01, 2022	61.43	61.43	60.34	60.60	179,694	-0.19(-0.31%)
Oct 31, 2022	61.14	61.25	60.63	60.79	196,788	-0.57(-0.93%)
Oct 28, 2022	59.46	61.44	59.35	61.36	204,005	+2.06(+3.47%)
Oct 27, 2022	59.45	60.28	59.27	59.30	204,779	-0.26(-0.44%)
Oct 26, 2022	60.16	60.45	59.30	59.56	179,752	-0.17(-0.28%)
Oct 25, 2022	59.35	59.74	58.79	59.73	223,477	+0.46(+0.77%)
Oct 24, 2022	59.00	59.49	58.38	59.27	173,635	+0.61(+1.05%)
Oct 21, 2022	57.61	58.98	57.54	58.66	248,410	+0.76(+1.32%)
Oct 20, 2022	59.07	59.35	57.50	57.90	242,155	-1.24(-2.09%)
Oct 19, 2022	59.32	59.52	58.74	59.13	268,530	-0.38(-0.64%)
Oct 18, 2022	59.71	60.13	59.01	59.51	304,634	+0.34(+0.57%)
Oct 17, 2022	57.64	59.48	57.51	59.18	365,814	+1.99(+3.48%)
Oct 14, 2022	57.55	58.59	57.09	57.19	411,564	+0.30(+0.52%)
Oct 13, 2022	55.19	57.10	54.64	56.89	311,263	+0.90(+1.61%)
Oct 12, 2022	56.19	56.27	55.64	55.99	281,178	-0.22(-0.40%)
Oct 11, 2022	55.92	56.64	55.74	56.21	321,150	+0.43(+0.77%)
Oct 10, 2022	56.29	56.29	55.42	55.78	200,516	-0.45(-0.79%)
Oct 07, 2022	56.72	56.75	55.76	56.23	363,131	-1.11(-1.93%)
Oct 06, 2022	59.05	59.15	57.31	57.34	260,808	-1.72(-2.91%)
Oct 05, 2022	59.76	59.90	58.57	59.06	529,234	-1.85(-3.04%)
Oct 04, 2022	59.57	60.96	59.29	60.91	582,572	+2.19(+3.72%)
Oct 03, 2022	58.58	58.99	57.94	58.72	938,766	+0.59(+1.01%)
Sep 30, 2022	59.53	59.66	58.13	58.14	391,722	-1.39(-2.33%)
Sep 29, 2022	60.33	60.65	59.51	59.52	359,442	-1.00(-1.66%)
Sep 28, 2022	59.04	60.80	58.73	60.53	375,577	+1.49(+2.52%)
Sep 27, 2022	58.76	59.43	58.67	59.04	585,655	+0.72(+1.23%)
Sep 26, 2022	58.09	59.41	57.77	58.32	331,526	-0.02(-0.03%)
Sep 23, 2022	58.52	58.75	57.91	58.34	458,921	-0.47(-0.79%)
Sep 22, 2022	59.72	59.77	58.50	58.81	351,187	-0.85(-1.42%)
Sep 21, 2022	60.26	60.98	59.63	59.65	489,217	-0.51(-0.85%)
Sep 20, 2022	60.98	61.16	60.00	60.17	381,627	-0.94(-1.54%)
Sep 19, 2022	60.76	61.21	60.16	61.11	736,218	+0.20(+0.32%)
Sep 16, 2022	60.23	61.40	60.16	60.91	531,707	+0.00(+0.00%)
Sep 15, 2022	61.01	61.71	60.72	60.91	331,394	-0.34(-0.56%)
Sep 14, 2022	62.16	62.32	60.82	61.25	294,250	-0.64(-1.04%)
Sep 13, 2022	62.58	63.22	61.80	61.90	329,399	-1.77(-2.78%)
Sep 12, 2022	63.69	64.12	63.16	63.66	335,048	-0.04(-0.06%)
Sep 09, 2022	63.30	63.80	63.30	63.70	422,193	+0.53(+0.84%)
Sep 08, 2022	64.85	64.85	62.86	63.17	378,063	-1.74(-2.68%)
Sep 07, 2022	64.45	65.06	63.76	64.91	582,941	+0.50(+0.78%)
Sep 06, 2022	65.37	65.77	64.26	64.41	280,952	-0.91(-1.40%)
Sep 02, 2022	65.65	66.96	65.10	65.32	363,794	+0.03(+0.04%)

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.