Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	58.98	60.26	58.05	60.20	1,502,625	+1.25(+2.11%)
Nov 29, 2022	58.23	59.14	58.23	58.95	1,043,014	+0.66(+1.13%)
Nov 28, 2022	58.73	58.96	58.01	58.30	883,028	-0.85(-1.44%)
Nov 25, 2022	58.67	59.38	58.44	59.15	278,715	+0.52(+0.89%)
Nov 23, 2022	59.52	59.91	58.61	58.63	751,279	-1.06(-1.78%)
Nov 22, 2022	58.63	59.83	58.19	59.69	982,184	+1.48(+2.55%)
Nov 21, 2022	58.62	59.28	57.83	58.21	1,020,006	-0.95(-1.61%)
Nov 18, 2022	59.18	59.31	58.35	59.16	856,368	+0.87(+1.50%)
Nov 17, 2022	58.00	58.74	57.60	58.29	590,372	-0.65(-1.10%)
Nov 16, 2022	58.18	59.05	57.98	58.93	653,935	-0.23(-0.38%)
Nov 15, 2022	58.94	59.86	58.72	59.16	870,392	+1.02(+1.76%)
Nov 14, 2022	57.79	59.19	57.42	58.14	809,342	-0.04(-0.07%)
Nov 11, 2022	58.94	59.55	58.07	58.18	1,313,842	+0.10(+0.17%)
Nov 10, 2022	58.72	59.20	57.59	58.08	1,425,149	+1.81(+3.21%)
Nov 09, 2022	56.18	57.30	56.00	56.27	606,939	-0.87(-1.53%)
Nov 08, 2022	57.52	57.53	56.29	57.15	601,633	+0.11(+0.19%)
Nov 07, 2022	55.66	57.04	54.80	57.04	1,009,029	+1.91(+3.47%)
Nov 04, 2022	54.73	55.34	53.94	55.13	810,147	+1.53(+2.86%)
Nov 03, 2022	53.55	54.77	53.01	53.59	1,001,244	-0.97(-1.78%)
Nov 02, 2022	56.88		54.50	54.57	1,092,251	-2.78(-4.84%)
Nov 01, 2022	57.61	57.80	56.65	57.34	823,535	+0.65(+1.14%)
Oct 31, 2022	56.80	57.39	56.36	56.70	916,351	+0.10(+0.17%)
Oct 28, 2022	55.48	56.62	54.83	56.60	1,067,623	+1.04(+1.87%)
Oct 27, 2022	55.80	56.28	55.24	55.56	840,615	+0.59(+1.07%)
Oct 26, 2022	55.12	56.40	54.61	54.97	1,646,450	+1.20(+2.23%)
Oct 25, 2022	52.87	53.98	52.59	53.77	920,814	+0.98(+1.86%)
Oct 24, 2022	52.36	53.34	52.15	52.79	823,181	+0.32(+0.62%)
Oct 21, 2022	51.16	52.67	50.84	52.47	882,864	+1.41(+2.77%)
Oct 20, 2022	51.02	52.56	50.84	51.05	572,285	+0.00(+0.00%)
Oct 19, 2022	51.81	52.58	50.41	51.05	572,781	-1.50(-2.86%)
Oct 18, 2022	53.20	53.69	52.19	52.55	858,835	+0.81(+1.57%)
Oct 17, 2022	50.92	51.97	50.63	51.74	779,995	+2.07(+4.17%)
Oct 14, 2022	51.49	51.90	49.58	49.67	763,544	-1.26(-2.47%)
Oct 13, 2022	48.74	51.72	48.24	50.92	948,949	+0.99(+1.99%)
Oct 12, 2022	49.64	50.30	48.66	49.93	669,925	+0.36(+0.73%)
Oct 11, 2022	49.36	50.23	47.96	49.57	1,170,553	+0.24(+0.48%)
Oct 10, 2022	50.18	50.37	49.03	49.33	647,534	-0.90(-1.80%)
Oct 07, 2022	50.71	50.91	49.86	50.24	606,171	-1.09(-2.12%)
Oct 06, 2022	51.38	52.48	51.26	51.33	697,174	-0.34(-0.66%)
Oct 05, 2022	50.59	51.93	50.44	51.67	872,810	+0.16(+0.30%)
Oct 04, 2022	49.19	51.58	48.61	51.51	1,519,084	+3.66(+7.65%)
Oct 03, 2022	47.42	48.60	46.67	47.85	975,838	+1.08(+2.31%)
Sep 30, 2022	46.64	47.92	46.31	46.77	1,523,974	-0.32(-0.69%)
Sep 29, 2022	46.36	47.12	45.52	47.10	945,243	-0.12(-0.25%)
Sep 28, 2022	46.24	47.47	46.05	47.21	780,288	+1.27(+2.77%)
Sep 27, 2022	46.04	47.34	45.51	45.94	999,915	+0.71(+1.58%)
Sep 26, 2022	46.13	47.02	45.11	45.23	1,643,084	-0.78(-1.70%)
Sep 23, 2022	46.79	47.03	45.19	46.01	2,285,214	-1.38(-2.91%)
Sep 22, 2022	49.88	49.88	46.94	47.39	2,005,698	-2.47(-4.95%)
Sep 21, 2022	51.11	51.71	49.36	49.86	1,003,553	-1.24(-2.43%)
Sep 20, 2022	51.60	51.81	50.68	51.10	940,836	-0.48(-0.93%)
Sep 19, 2022	50.05	52.05	50.05	51.58	1,120,847	+0.84(+1.66%)
Sep 16, 2022	51.88	52.51	50.54	50.74	2,072,220	-1.87(-3.55%)
Sep 15, 2022	53.26	54.61	52.40	52.61	1,348,966	-0.79(-1.48%)
Sep 14, 2022	53.52	53.61	51.70	53.40	1,366,375	+0.17(+0.31%)
Sep 13, 2022	54.31	55.32	53.17	53.23	1,167,734	-2.80(-4.99%)
Sep 12, 2022	55.97	56.88	55.66	56.03	935,280	+0.47(+0.85%)
Sep 09, 2022	54.68	55.68	54.50	55.56	820,307	+1.65(+3.07%)
Sep 08, 2022	52.99	53.94	52.35	53.91	855,866	+0.24(+0.46%)
Sep 07, 2022	51.89	53.88	51.59	53.66	1,317,450	+1.68(+3.24%)
Sep 06, 2022	52.66	53.02	51.33	51.98	1,074,911	-0.12(-0.23%)
Sep 02, 2022	53.04	53.17	51.86	52.10	897,290	-0.28(-0.54%)

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.