Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	58.63	59.16	57.30	59.16	2,155,656	+0.24(+0.41%)
Nov 29, 2022	58.01	59.17	57.60	58.91	1,522,552	+0.71(+1.22%)
Nov 28, 2022	59.79	60.04	58.16	58.20	784,760	-2.05(-3.39%)
Nov 25, 2022	60.08	60.58	59.88	60.25	467,848	+0.32(+0.54%)
Nov 23, 2022	60.27	60.77	59.83	59.93	886,463	-0.36(-0.60%)
Nov 22, 2022	60.00	60.59	59.71	60.29	907,903	+0.49(+0.81%)
Nov 21, 2022	59.36	59.98	59.05	59.80	1,222,410	+0.12(+0.20%)
Nov 18, 2022	59.66	59.81	58.91	59.68	1,111,265	+1.15(+1.96%)
Nov 17, 2022	57.27	58.56	56.84	58.53	783,056	+0.29(+0.50%)
Nov 16, 2022	58.52	58.87	57.96	58.24	594,210	-0.57(-0.98%)
Nov 15, 2022	58.69	59.64	58.37	58.82	1,018,808	+0.86(+1.48%)
Nov 14, 2022	58.10	58.59	57.69	57.96	1,397,668	-0.48(-0.82%)
Nov 11, 2022	57.47	59.16	57.02	58.44	1,262,723	+0.70(+1.21%)
Nov 10, 2022	56.04	57.86	55.53	57.74	1,469,476	+4.12(+7.68%)
Nov 09, 2022	53.89	54.44	53.54	53.62	1,009,699	-0.90(-1.64%)
Nov 08, 2022	55.67	55.87	54.08	54.51	1,121,607	-0.92(-1.65%)
Nov 07, 2022	54.64	55.54	53.91	55.43	1,018,498	+0.91(+1.66%)
Nov 04, 2022	53.73	54.76	53.55	54.52	1,035,464	+1.57(+2.96%)
Nov 03, 2022	51.86	53.35	51.70	52.95	1,128,394	+0.65(+1.25%)
Nov 02, 2022	52.92	54.38	52.30	52.30	1,175,282	-0.88(-1.65%)
Nov 01, 2022	53.85	54.27	52.69	53.18	1,139,707	-0.18(-0.33%)
Oct 31, 2022	52.65	53.74	52.48	53.35	2,595,570	+0.39(+0.74%)
Oct 28, 2022	50.61	53.07	50.57	52.96	1,091,714	+2.71(+5.39%)
Oct 27, 2022	51.39	52.10	50.13	50.26	1,375,652	-0.05(-0.10%)
Oct 26, 2022	50.47	51.22	50.02	50.30	1,463,232	-0.15(-0.29%)
Oct 25, 2022	49.25	50.53	49.25	50.45	1,066,927	+1.26(+2.56%)
Oct 24, 2022	48.81	49.68	48.61	49.19	868,445	+0.65(+1.34%)
Oct 21, 2022	47.52	48.70	47.13	48.54	1,022,540	+1.33(+2.81%)
Oct 20, 2022	49.23	49.55	47.14	47.22	986,198	-1.95(-3.96%)
Oct 19, 2022	49.58	50.18	48.65	49.16	1,313,918	-0.96(-1.91%)
Oct 18, 2022	50.95	51.29	49.58	50.12	1,789,856	+0.15(+0.29%)
Oct 17, 2022	48.49	50.22	48.43	49.98	2,335,603	+2.49(+5.24%)
Oct 14, 2022	47.59	48.03	46.68	47.49	2,083,626	+0.17(+0.37%)
Oct 13, 2022	46.02	47.83	45.10	47.31	3,256,156	-0.26(-0.55%)
Oct 12, 2022	47.68	48.02	47.20	47.57	925,466	-0.17(-0.37%)
Oct 11, 2022	48.01	48.33	47.40	47.75	1,213,786	-0.26(-0.54%)
Oct 10, 2022	48.32	48.55	47.72	48.01	905,018	+0.08(+0.16%)
Oct 07, 2022	48.65	48.69	47.65	47.93	1,350,139	-1.24(-2.52%)
Oct 06, 2022	49.59	50.03	49.14	49.17	792,536	-0.70(-1.40%)
Oct 05, 2022	49.92	50.45	49.58	49.87	1,012,370	-0.83(-1.64%)
Oct 04, 2022	49.76	50.72	49.76	50.70	1,016,519	+1.68(+3.42%)
Oct 03, 2022	47.49	49.31	47.44	49.03	1,248,103	+1.99(+4.22%)
Sep 30, 2022	47.20	47.81	46.58	47.04	1,070,289	-0.15(-0.31%)
Sep 29, 2022	48.27	48.27	47.03	47.19	761,991	-1.67(-3.41%)
Sep 28, 2022	48.16	49.08	47.70	48.85	1,337,404	+1.08(+2.27%)
Sep 27, 2022	48.51	48.82	47.34	47.77	943,809	-0.08(-0.16%)
Sep 26, 2022	48.13	48.60	47.70	47.85	930,431	-0.41(-0.84%)
Sep 23, 2022	48.42	48.76	47.74	48.25	851,538	-0.67(-1.37%)
Sep 22, 2022	49.30	49.53	48.66	48.92	1,069,689	-0.52(-1.06%)
Sep 21, 2022	50.18	50.86	49.42	49.44	1,521,985	-0.16(-0.31%)
Sep 20, 2022	50.34	50.74	49.25	49.60	1,409,442	-1.33(-2.61%)
Sep 19, 2022	49.93	51.09	49.68	50.92	922,623	+0.84(+1.68%)
Sep 16, 2022	50.80	50.80	49.19	50.08	2,877,083	-1.16(-2.27%)
Sep 15, 2022	50.61	52.01	50.58	51.24	2,313,230	+0.63(+1.24%)
Sep 14, 2022	52.39	52.52	50.08	50.61	1,794,177	-1.85(-3.53%)
Sep 13, 2022	53.13	53.38	52.16	52.46	1,673,943	-1.93(-3.54%)
Sep 12, 2022	54.90	55.27	54.15	54.39	1,835,003	-0.12(-0.21%)
Sep 09, 2022	55.39	56.05	54.30	54.51	1,537,174	-0.54(-0.99%)
Sep 08, 2022	54.88	55.18	54.29	55.05	951,684	-0.35(-0.63%)
Sep 07, 2022	54.05	55.49	53.94	55.40	794,579	+1.28(+2.36%)
Sep 06, 2022	54.55	54.77	53.76	54.12	619,549	-0.37(-0.68%)
Sep 02, 2022	55.42	55.79	54.23	54.49	700,290	-0.15(-0.27%)

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.