Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	58.37	61.17	58.18	61.07	938,717	+2.99(+5.15%)
Nov 29, 2022	57.86	59.00	57.86	58.08	640,434	+0.40(+0.69%)
Nov 28, 2022	57.43	57.70	57.06	57.68	1,192,179	-0.02(-0.03%)
Nov 25, 2022	57.39	57.89	57.35	57.70	163,900	+0.12(+0.21%)
Nov 23, 2022	57.25	57.84	57.06	57.58	662,812	+0.30(+0.52%)
Nov 22, 2022	57.33	57.86	57.08	57.29	456,585	-0.13(-0.22%)
Nov 21, 2022	56.86	57.58	56.59	57.41	487,117	+0.61(+1.07%)
Nov 18, 2022	57.60	57.77	56.43	56.81	501,219	-0.40(-0.69%)
Nov 17, 2022	56.75	57.26	56.12	57.21	474,268	-0.12(-0.21%)
Nov 16, 2022	58.03	58.41	57.31	57.33	567,843	-0.72(-1.25%)
Nov 15, 2022	58.52	59.15	57.93	58.05	1,030,880	+0.31(+0.53%)
Nov 14, 2022	58.40	59.04	57.69	57.74	784,509	-0.85(-1.46%)
Nov 11, 2022	58.92	59.16	58.02	58.60	816,503	-0.12(-0.20%)
Nov 10, 2022	57.74	58.85	57.48	58.71	896,802	+2.73(+4.87%)
Nov 09, 2022	56.66	57.14	55.95	55.99	626,632	-1.02(-1.79%)
Nov 08, 2022	55.47	57.10	55.13	57.01	996,301	+1.57(+2.83%)
Nov 07, 2022	55.70	55.83	54.84	55.44	623,695	+0.03(+0.05%)
Nov 04, 2022	55.35	55.87	53.70	55.41	962,143	+0.30(+0.54%)
Nov 03, 2022	53.95	55.68	53.41	55.11	1,062,063	+0.28(+0.51%)
Nov 02, 2022	55.21			54.83	893,280	-0.40(-0.72%)
Nov 01, 2022	55.57	55.71	54.15	55.23	1,602,593	+0.58(+1.05%)
Oct 31, 2022	54.96	55.56	54.55	54.66	854,957	-0.59(-1.06%)
Oct 28, 2022	53.77	55.45	53.75	55.24	656,753	+1.52(+2.83%)
Oct 27, 2022	54.08	55.80	53.36	53.72	1,393,425	+0.39(+0.73%)
Oct 26, 2022	54.42	55.06	53.33	53.34	880,782	-0.79(-1.47%)
Oct 25, 2022	53.10	54.56	53.10	54.13	1,372,779	+1.45(+2.75%)
Oct 24, 2022	53.91	54.16	52.63	52.68	800,659	-1.03(-1.92%)
Oct 21, 2022	52.72	54.06	52.04	53.71	857,581	+0.93(+1.77%)
Oct 20, 2022	53.19	53.71	52.56	52.78	470,754	-0.16(-0.30%)
Oct 19, 2022	54.10	54.24	52.58	52.94	518,112	-1.34(-2.47%)
Oct 18, 2022	55.82	56.26	54.11	54.28	1,071,201	-0.22(-0.40%)
Oct 17, 2022	54.20	55.09	53.62	54.50	966,283	+1.55(+2.92%)
Oct 14, 2022	54.38	55.28	52.69	52.95	1,109,138	-0.88(-1.64%)
Oct 13, 2022	51.32	54.25	51.07	53.83	1,177,131	+1.10(+2.09%)
Oct 12, 2022	52.31	53.34	52.01	52.73	1,026,181	+0.92(+1.78%)
Oct 11, 2022	52.51	52.94	51.25	51.81	1,301,390	-0.86(-1.64%)
Oct 10, 2022	55.28	55.28	52.66	52.67	580,574	-2.23(-4.07%)
Oct 07, 2022	56.35	56.57	54.40	54.90	743,571	-2.10(-3.69%)
Oct 06, 2022	57.15	58.55	55.23	57.01	707,219	-0.45(-0.78%)
Oct 05, 2022	57.40	58.23	57.22	57.45	838,702	-0.68(-1.18%)
Oct 04, 2022	58.07	58.63	57.47	58.14	1,207,917	+1.00(+1.75%)
Oct 03, 2022	55.98	57.41	55.21	57.14	1,333,547	+1.15(+2.06%)
Sep 30, 2022	57.18	57.69	55.77	55.99	1,098,590	-1.25(-2.18%)
Sep 29, 2022	57.97	58.12	56.98	57.24	783,065	-0.90(-1.55%)
Sep 28, 2022	57.62	58.31	57.21	58.14	1,111,040	+0.56(+0.97%)
Sep 27, 2022	58.98	59.26	57.40	57.58	883,961	-1.02(-1.74%)
Sep 26, 2022	58.79	59.12	58.12	58.61	1,102,387	-0.56(-0.94%)
Sep 23, 2022	59.64	59.88	58.81	59.16	777,498	-0.58(-0.96%)
Sep 22, 2022	60.32	60.66	59.59	59.74	806,928	-0.57(-0.94%)
Sep 21, 2022	61.18	61.95	60.30	60.30	934,880	-0.57(-0.93%)
Sep 20, 2022	62.23	62.80	60.76	60.87	714,519	-1.47(-2.36%)
Sep 19, 2022	63.68	63.68	61.78	62.34	749,893	-1.53(-2.39%)
Sep 16, 2022	63.11	64.37	62.47	63.86	989,771	+0.45(+0.70%)
Sep 15, 2022	64.34	64.87	63.10	63.42	885,388	-1.34(-2.07%)
Sep 14, 2022	65.76	65.78	64.42	64.76	739,580	-0.74(-1.14%)
Sep 13, 2022	66.14	66.21	65.09	65.50	647,483	-2.00(-2.97%)
Sep 12, 2022	67.59	68.42	67.11	67.51	643,211	+0.03(+0.04%)
Sep 09, 2022	66.35	67.90	65.87	67.48	540,309	+1.37(+2.07%)
Sep 08, 2022	64.94	66.36	64.78	66.11	943,805	+0.77(+1.18%)
Sep 07, 2022	66.47	66.47	64.84	65.33	1,049,977	-1.14(-1.72%)
Sep 06, 2022	66.37	67.34	65.76	66.47	435,286	+0.21(+0.31%)
Sep 02, 2022	68.72	68.84	65.97	66.27	521,384	-1.91(-2.79%)

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.