Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2022	57.32	57.76	55.47	55.75	15,512,607	-2.66(-4.55%)
Nov 25, 2022	58.67	59.13	58.39	58.41	4,360,459	-0.52(-0.88%)
Nov 23, 2022	58.24	59.06	57.75	58.93	8,996,882	+0.31(+0.53%)
Nov 22, 2022	57.55	58.68	56.98	58.62	8,953,267	+1.46(+2.55%)
Nov 21, 2022	58.02	58.02	56.82	57.16	9,966,752	-1.42(-2.42%)
Nov 18, 2022	59.56	59.66	58.10	58.58	9,703,759	-0.16(-0.27%)
Nov 17, 2022	57.30	58.99	56.51	58.74	14,212,289	-0.13(-0.22%)
Nov 16, 2022	60.53	61.38	58.12	58.87	25,890,448	-4.23(-6.70%)
Nov 15, 2022	63.49	64.44	62.42	63.10	16,321,460	+1.32(+2.14%)
Nov 14, 2022	61.94	62.75	60.98	61.78	13,982,615	-0.74(-1.18%)
Nov 11, 2022	60.65	63.18	59.88	62.52	17,579,448	+2.25(+3.73%)
Nov 10, 2022	58.60	60.38	58.06	60.27	24,975,004	+4.30(+7.68%)
Nov 09, 2022	56.22	56.65	55.51	55.97	19,948,440	-1.52(-2.64%)
Nov 08, 2022	57.38	57.87	56.48	57.49	14,165,815	+0.93(+1.64%)
Nov 07, 2022	56.43	56.82	55.46	56.56	11,406,504	+0.39(+0.69%)
Nov 04, 2022	55.26	56.91	54.81	56.17	18,882,684	+2.69(+5.03%)
Nov 03, 2022	52.71	54.37	51.91	53.48	12,767,560	+0.03(+0.06%)
Nov 02, 2022	54.74	56.27	53.42	53.45	17,303,476	-1.41(-2.57%)
Nov 01, 2022	55.09	55.44	54.11	54.86	11,727,626	+0.76(+1.40%)
Oct 31, 2022	53.91	54.93	53.17	54.10	15,931,610	+0.06(+0.11%)
Oct 28, 2022	51.83	54.44	51.46	54.04	19,171,156	+1.83(+3.51%)
Oct 27, 2022	55.37	56.23	52.12	52.21	27,330,658	-3.24(-5.84%)
Oct 26, 2022	56.08	57.44	54.96	55.45	23,521,944	-0.42(-0.75%)
Oct 25, 2022	56.68	57.03	55.34	55.87	17,288,424	-0.37(-0.66%)
Oct 24, 2022	56.23	56.81	55.07	56.24	15,292,214	+0.19(+0.34%)
Oct 21, 2022	53.49	56.28	53.34	56.05	20,199,276	+2.35(+4.38%)
Oct 20, 2022	53.50	55.10	53.17	53.70	15,709,773	+0.67(+1.26%)
Oct 19, 2022	52.09	53.43	52.06	53.03	14,784,041	+0.48(+0.91%)
Oct 18, 2022	55.01	55.14	51.66	52.55	19,766,228	-0.95(-1.78%)
Oct 17, 2022	54.60	54.99	52.85	53.50	18,256,146	+0.78(+1.48%)
Oct 14, 2022	55.24	55.44	52.60	52.72	20,409,244	-2.14(-3.90%)
Oct 13, 2022	51.35	55.92	50.74	54.86	27,604,016	+2.11(+4.00%)
Oct 12, 2022	53.60	53.77	52.39	52.75	18,129,268	-0.96(-1.79%)
Oct 11, 2022	50.64	54.78	50.33	53.71	32,806,228	+2.33(+4.53%)
Oct 10, 2022	53.07	53.13	50.77	51.38	17,224,784	-1.53(-2.89%)
Oct 07, 2022	53.56	54.65	52.51	52.91	21,978,070	-1.60(-2.93%)
Oct 06, 2022	54.29	54.99	53.19	54.51	17,176,260	-0.11(-0.20%)
Oct 05, 2022	52.77	55.08	52.06	54.61	20,452,244	+0.77(+1.43%)
Oct 04, 2022	53.45	54.69	52.55	53.85	24,323,116	+2.24(+4.33%)
Oct 03, 2022	50.90	52.97	50.53	51.61	24,678,412	+1.62(+3.23%)
Sep 30, 2022	50.43	51.95	49.71	49.99	39,233,420	+0.09(+0.18%)
Sep 29, 2022	49.93	50.19	49.12	49.90	25,517,498	-0.99(-1.94%)
Sep 28, 2022	50.00	51.08	49.99	50.89	17,819,306	+0.42(+0.83%)
Sep 27, 2022	49.72	50.54	49.29	50.47	17,351,172	+1.70(+3.48%)
Sep 26, 2022	49.81	50.35	48.71	48.78	19,303,162	-1.22(-2.44%)
Sep 23, 2022	49.18	50.04	48.35	49.99	24,643,880	+0.44(+0.89%)
Sep 22, 2022	49.70	50.26	49.24	49.56	21,360,966	-0.44(-0.88%)
Sep 21, 2022	49.64	52.40	49.62	49.99	31,173,376	-0.70(-1.38%)
Sep 20, 2022	51.42	51.48	50.48	50.69	19,410,974	-1.30(-2.50%)
Sep 19, 2022	51.86	52.66	51.77	51.99	19,283,278	-0.75(-1.42%)
Sep 16, 2022	51.78	52.90	51.38	52.74	24,954,256	+0.16(+0.30%)
Sep 15, 2022	52.59	53.34	51.87	52.58	15,649,148	-0.42(-0.79%)
Sep 14, 2022	53.78	54.12	52.34	53.00	20,025,154	-0.51(-0.95%)
Sep 13, 2022	55.58	56.12	53.03	53.51	22,403,626	-4.31(-7.46%)
Sep 12, 2022	57.34	58.02	56.91	57.82	10,727,204	+0.50(+0.87%)
Sep 09, 2022	56.05	57.56	56.05	57.32	13,959,220	+2.05(+3.70%)
Sep 08, 2022	54.38	55.80	53.63	55.27	18,447,720	+0.39(+0.71%)
Sep 07, 2022	55.19	55.60	53.90	54.88	17,063,984	-0.23(-0.42%)
Sep 06, 2022	56.21	56.57	55.01	55.11	12,157,857	-1.10(-1.95%)
Sep 02, 2022	58.18	58.68	55.88	56.21	12,836,700	-0.98(-1.71%)

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.