Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	60.51	64.48	59.16	64.43	4,784,084	+4.05(+6.70%)
Nov 29, 2022	60.09	60.87	59.40	60.39	1,999,853	-0.03(-0.05%)
Nov 28, 2022	62.11	62.91	60.12	60.42	2,745,734	-2.75(-4.35%)
Nov 25, 2022	62.40	63.37	62.40	63.16	1,370,223	+0.75(+1.20%)
Nov 23, 2022	61.65	62.72	61.31	62.42	3,314,563	+0.54(+0.88%)
Nov 22, 2022	60.74	61.96	60.50	61.87	3,132,227	+2.05(+3.43%)
Nov 21, 2022	60.14	60.68	59.03	59.82	2,276,523	-0.23(-0.38%)
Nov 18, 2022	60.04	60.44	58.91	60.05	3,180,476	+1.01(+1.72%)
Nov 17, 2022	57.19	59.37	57.19	59.04	3,008,942	-0.03(-0.05%)
Nov 16, 2022	58.77	59.66	58.77	59.07	2,808,513	-0.06(-0.10%)
Nov 15, 2022	60.36	61.17	57.64	59.13	4,887,512	+0.19(+0.32%)
Nov 14, 2022	59.39	61.12	58.83	58.94	3,057,549	-1.03(-1.72%)
Nov 11, 2022	60.22	60.33	58.09	59.97	5,173,848	+0.24(+0.40%)
Nov 10, 2022	58.25	59.84	57.04	59.74	6,016,537	+5.88(+10.92%)
Nov 09, 2022	56.05	56.69	53.64	53.85	4,673,865	-3.30(-5.77%)
Nov 08, 2022	56.11	58.12	55.46	57.15	7,025,022	+1.63(+2.93%)
Nov 07, 2022	53.86	55.80	53.43	55.53	3,528,851	+2.11(+3.95%)
Nov 04, 2022	53.21	54.41	51.05	53.42	5,929,878	+2.04(+3.97%)
Nov 03, 2022	51.06	52.36	50.10	51.38	5,585,983	-0.79(-1.51%)
Nov 02, 2022	54.25		52.12	52.17	9,490,065	-2.56(-4.68%)
Nov 01, 2022	56.23	56.41	53.89	54.73	4,064,379	-0.48(-0.87%)
Oct 31, 2022	54.87	55.93	54.45	55.21	4,516,374	-0.58(-1.04%)
Oct 28, 2022	52.50	55.96	52.38	55.80	5,949,492	+3.85(+7.42%)
Oct 27, 2022	52.43	53.53	51.64	51.94	4,767,466	+0.96(+1.87%)
Oct 26, 2022	50.71	52.53	50.64	50.99	3,596,878	+0.00(+0.00%)
Oct 25, 2022	49.01	51.13	48.94	50.99	3,632,736	+1.59(+3.21%)
Oct 24, 2022	48.27	49.82	47.81	49.40	5,414,460	+1.95(+4.11%)
Oct 21, 2022	44.11	47.62	43.61	47.45	5,342,124	+3.31(+7.50%)
Oct 20, 2022	44.85	46.33	43.86	44.14	4,117,102	-0.44(-0.99%)
Oct 19, 2022	44.57	45.63	43.69	44.59	4,039,434	-0.54(-1.20%)
Oct 18, 2022	46.25	46.36	44.04	45.13	3,817,245	+1.53(+3.50%)
Oct 17, 2022	43.21	44.13	42.78	43.60	3,396,687	+2.15(+5.18%)
Oct 14, 2022	43.94	44.70	41.19	41.45	7,359,425	-1.62(-3.75%)
Oct 13, 2022	37.59	43.56	37.42	43.07	7,851,790	+3.39(+8.54%)
Oct 12, 2022	39.88	40.66	39.36	39.68	3,180,839	-0.07(-0.17%)
Oct 11, 2022	39.31	41.31	39.11	39.75	3,613,355	+0.08(+0.20%)
Oct 10, 2022	40.62	40.83	38.87	39.67	2,834,266	-0.38(-0.96%)
Oct 07, 2022	41.63	41.71	39.38	40.05	3,488,570	-2.70(-6.31%)
Oct 06, 2022	43.71	44.53	42.46	42.75	3,624,985	-1.56(-3.51%)
Oct 05, 2022	42.95	45.10	42.58	44.31	2,842,401	-0.18(-0.40%)
Oct 04, 2022	42.60	44.52	42.55	44.49	3,379,160	+3.47(+8.45%)
Oct 03, 2022	39.39	41.66	38.91	41.02	3,988,705	+2.98(+7.85%)
Sep 30, 2022	39.68	40.61	37.97	38.03	3,773,520	-2.05(-5.11%)
Sep 29, 2022	41.22	41.22	39.09	40.08	4,375,474	-1.96(-4.66%)
Sep 28, 2022	40.27	42.58	39.71	42.04	3,813,706	+2.18(+5.46%)
Sep 27, 2022	41.30	41.99	39.08	39.87	3,751,723	-0.57(-1.41%)
Sep 26, 2022	41.21	41.92	39.92	40.44	3,660,564	-1.37(-3.28%)
Sep 23, 2022	42.61	42.69	40.26	41.81	4,166,866	-2.06(-4.69%)
Sep 22, 2022	44.28	44.89	43.54	43.87	3,075,378	-0.53(-1.20%)
Sep 21, 2022	47.53	48.28	44.39	44.40	5,156,847	-2.41(-5.16%)
Sep 20, 2022	47.12	47.27	45.68	46.81	3,060,443	-1.47(-3.04%)
Sep 19, 2022	46.09	48.30	46.06	48.28	1,952,439	+1.00(+2.13%)
Sep 16, 2022	46.35	47.57	46.06	47.27	3,080,120	-0.77(-1.60%)
Sep 15, 2022	48.62	49.50	47.64	48.04	3,302,010	-0.83(-1.69%)
Sep 14, 2022	49.02	49.52	47.69	48.87	2,716,393	+0.15(+0.30%)
Sep 13, 2022	52.29	52.73	48.25	48.72	3,772,923	-6.51(-11.79%)
Sep 12, 2022	54.68	55.85	54.60	55.23	1,843,901	+1.08(+2.00%)
Sep 09, 2022	53.06	54.47	52.78	54.15	1,806,329	+1.96(+3.76%)
Sep 08, 2022	50.49	52.24	49.94	52.19	2,951,978	+0.95(+1.85%)
Sep 07, 2022	49.07	51.55	48.94	51.24	2,141,507	+1.93(+3.92%)
Sep 06, 2022	50.38	50.74	48.71	49.31	2,711,548	-0.73(-1.46%)
Sep 02, 2022	53.06	53.50	49.37	50.04	3,645,496	-1.65(-3.20%)

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.