Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	64.85	67.36	64.10	67.04	2,040,085	+2.30(+3.54%)
Nov 29, 2022	62.69	64.89	62.64	64.75	1,102,808	+2.52(+4.05%)
Nov 28, 2022	62.14	63.38	61.78	62.22	1,327,283	-0.89(-1.41%)
Nov 25, 2022	61.03	63.36	61.03	63.11	638,899	+1.55(+2.51%)
Nov 23, 2022	60.88	61.82	60.57	61.57	933,290	+0.35(+0.57%)
Nov 22, 2022	59.37	61.23	58.93	61.22	1,085,763	+2.62(+4.48%)
Nov 21, 2022	59.41	59.90	58.01	58.59	663,911	-1.60(-2.65%)
Nov 18, 2022	60.84	61.60	59.16	60.19	631,293	+0.62(+1.04%)
Nov 17, 2022	57.97	59.66	57.73	59.57	768,908	+0.26(+0.44%)
Nov 16, 2022	59.56	60.19	58.90	59.31	912,489	-2.27(-3.69%)
Nov 15, 2022	61.14	64.09	60.60	61.59	1,129,114	+2.51(+4.25%)
Nov 14, 2022	60.19	61.12	58.74	59.07	1,297,621	-2.48(-4.03%)
Nov 11, 2022	56.80	62.49	56.68	61.56	1,414,922	+5.46(+9.72%)
Nov 10, 2022	53.73	56.85	53.10	56.10	1,426,702	+5.99(+11.96%)
Nov 09, 2022	51.61	52.53	49.96	50.11	1,010,777	-2.36(-4.50%)
Nov 08, 2022	53.23	54.19	51.88	52.47	981,244	-0.17(-0.32%)
Nov 07, 2022	53.52	53.52	51.54	52.64	886,899	-0.14(-0.26%)
Nov 04, 2022	52.17	53.61	51.58	52.78	860,277	+2.03(+4.01%)
Nov 03, 2022	49.35	51.17	48.28	50.74	701,740	+1.18(+2.37%)
Nov 02, 2022	51.76	52.17	49.54	49.57	757,467	-2.60(-4.99%)
Nov 01, 2022	52.81	53.50	50.88	52.17	794,705	+0.99(+1.93%)
Oct 31, 2022	51.47	51.75	50.77	51.18	820,392	-1.01(-1.93%)
Oct 28, 2022	51.41	52.53	50.84	52.19	775,451	+0.83(+1.61%)
Oct 27, 2022	52.49	53.09	51.06	51.36	941,502	-0.85(-1.62%)
Oct 26, 2022	51.39	53.84	50.81	52.21	985,972	+0.35(+0.67%)
Oct 25, 2022	48.97	52.12	48.97	51.86	1,125,257	+2.94(+6.01%)
Oct 24, 2022	48.97	49.25	47.95	48.92	1,041,614	+0.01(+0.02%)
Oct 21, 2022	47.05	48.98	46.64	48.91	972,685	+1.88(+4.01%)
Oct 20, 2022	48.26	49.71	46.82	47.02	1,263,062	-1.06(-2.20%)
Oct 19, 2022	49.10	49.86	47.45	48.08	950,143	-1.84(-3.68%)
Oct 18, 2022	51.06	51.73	49.52	49.92	896,267	+0.41(+0.83%)
Oct 17, 2022	50.29	50.63	49.06	49.51	750,645	+0.83(+1.70%)
Oct 14, 2022	49.78	50.05	48.26	48.68	1,097,033	-0.39(-0.79%)
Oct 13, 2022	47.49	49.81	46.36	49.07	873,149	+0.43(+0.88%)
Oct 12, 2022	48.10	49.47	47.37	48.64	1,342,775	+0.60(+1.25%)
Oct 11, 2022	46.82	49.10	46.54	48.04	1,714,491	+1.37(+2.93%)
Oct 10, 2022	47.75	48.00	45.95	46.68	1,003,481	-0.83(-1.74%)
Oct 07, 2022	47.98	48.62	47.10	47.50	1,073,983	-1.98(-4.01%)
Oct 06, 2022	49.91	50.95	48.97	49.49	1,049,972	-0.96(-1.90%)
Oct 05, 2022	48.54	50.73	48.34	50.45	1,121,802	+0.83(+1.67%)
Oct 04, 2022	48.64	49.69	48.44	49.62	1,257,322	+2.95(+6.33%)
Oct 03, 2022	45.77	47.21	44.66	46.67	1,103,972	+1.98(+4.44%)
Sep 30, 2022	45.04	46.28	43.37	44.68	1,510,449	-1.65(-3.55%)
Sep 29, 2022	46.70	46.96	45.43	46.33	1,215,741	-1.76(-3.65%)
Sep 28, 2022	46.59	48.39	46.57	48.08	1,354,064	+1.85(+3.99%)
Sep 27, 2022	46.99	47.67	45.55	46.24	1,545,030	+0.28(+0.61%)
Sep 26, 2022	47.81	48.69	45.93	45.96	1,757,719	-2.42(-5.01%)
Sep 23, 2022	49.62	50.05	47.63	48.38	1,584,393	-2.44(-4.81%)
Sep 22, 2022	52.37	52.79	50.64	50.82	1,134,792	-1.55(-2.95%)
Sep 21, 2022	53.72	54.79	52.36	52.37	1,037,600	-1.25(-2.33%)
Sep 20, 2022	53.79	55.43	52.84	53.62	1,589,525	-1.22(-2.22%)
Sep 19, 2022	53.50	56.16	53.45	54.83	1,787,400	+0.57(+1.05%)
Sep 16, 2022	53.76	55.96	53.43	54.27	14,316,804	-0.20(-0.37%)
Sep 15, 2022	54.89	56.82	54.37	54.46	1,749,438	-0.87(-1.57%)
Sep 14, 2022	57.18	57.37	54.69	55.33	1,865,574	-1.83(-3.19%)
Sep 13, 2022	58.50	59.63	56.78	57.16	1,444,294	-3.98(-6.51%)
Sep 12, 2022	61.25	62.52	60.97	61.14	1,446,591	+0.71(+1.17%)
Sep 09, 2022	58.49	60.69	58.49	60.43	1,632,460	+2.70(+4.68%)
Sep 08, 2022	55.50	57.92	54.87	57.73	1,627,597	+1.43(+2.53%)
Sep 07, 2022	53.18	56.81	52.89	56.30	2,286,200	+2.60(+4.85%)
Sep 06, 2022	55.00	57.79	53.04	53.70	1,975,315	-0.70(-1.29%)
Sep 02, 2022	56.55	57.05	54.04	54.40	1,753,101	-1.29(-2.31%)

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.