Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	68.47	70.28	67.86	70.23	70,521	+1.62(+2.37%)
Nov 29, 2022	67.02	68.62	67.02	68.61	57,375	+1.48(+2.21%)
Nov 28, 2022	68.51	68.92	67.09	67.13	81,465	-1.70(-2.47%)
Nov 25, 2022	68.56	69.10	68.56	68.83	21,042	+0.26(+0.38%)
Nov 23, 2022	68.48	69.02	68.06	68.57	53,081	-0.11(-0.17%)
Nov 22, 2022	68.57	68.75	68.25	68.69	76,803	+0.39(+0.57%)
Nov 21, 2022	67.69	68.39	67.58	68.29	57,441	+0.32(+0.46%)
Nov 18, 2022	67.10	68.14	67.10	67.98	39,805	+1.15(+1.71%)
Nov 17, 2022	66.56	67.09	66.13	66.83	72,977	-0.46(-0.68%)
Nov 16, 2022	67.88	68.23	67.20	67.29	53,947	-0.63(-0.93%)
Nov 15, 2022	68.33	68.63	67.37	67.92	82,717	+0.40(+0.59%)
Nov 14, 2022	68.81	68.95	67.52	67.52	83,753	-1.49(-2.16%)
Nov 11, 2022	69.79	70.10	68.62	69.01	65,928	-0.62(-0.89%)
Nov 10, 2022	66.91	69.72	66.91	69.63	61,259	+4.48(+6.87%)
Nov 09, 2022	65.42	66.26	65.09	65.15	52,966	-0.52(-0.79%)
Nov 08, 2022	65.18	66.31	65.06	65.67	72,288	+0.99(+1.54%)
Nov 07, 2022	65.58	65.94	64.20	64.68	71,222	-0.62(-0.95%)
Nov 04, 2022	64.83	65.88	63.87	65.30	118,844	+0.59(+0.92%)
Nov 03, 2022	64.64	65.32	63.62	64.70	172,187	-0.69(-1.05%)
Nov 02, 2022	67.56	67.56	65.28	65.39	76,951	-2.58(-3.79%)
Nov 01, 2022	68.56	68.72	67.79	67.97	71,253	-0.23(-0.34%)
Oct 31, 2022	67.93	68.76	67.81	68.20	48,086	-0.14(-0.21%)
Oct 28, 2022	66.47	68.45	66.13	68.34	44,347	+1.67(+2.51%)
Oct 27, 2022	67.14	67.74	66.46	66.67	67,404	-0.42(-0.63%)
Oct 26, 2022	67.73	68.12	66.89	67.09	77,923	-0.61(-0.90%)
Oct 25, 2022	65.33	67.81	65.33	67.70	56,299	+2.58(+3.97%)
Oct 24, 2022	65.75	66.13	64.87	65.12	62,587	-0.24(-0.37%)
Oct 21, 2022	65.40	65.59	64.34	65.36	77,948	+0.12(+0.19%)
Oct 20, 2022	65.40	66.18	64.97	65.24	49,471	-0.08(-0.12%)
Oct 19, 2022	66.28	66.42	64.96	65.32	50,154	-1.61(-2.41%)
Oct 18, 2022	67.23	67.92	66.35	66.93	44,421	+0.74(+1.11%)
Oct 17, 2022	64.76	66.42	64.76	66.19	126,438	+2.37(+3.71%)
Oct 14, 2022	66.09	66.48	63.73	63.83	92,884	-1.74(-2.65%)
Oct 13, 2022	63.48	65.87	63.06	65.56	119,947	+1.06(+1.64%)
Oct 12, 2022	65.27	65.27	64.13	64.50	43,715	-0.79(-1.21%)
Oct 11, 2022	64.16	65.47	63.77	65.30	64,018	+0.97(+1.51%)
Oct 10, 2022	64.64	65.19	64.21	64.32	87,011	-0.27(-0.41%)
Oct 07, 2022	65.93	66.07	64.17	64.59	69,310	-1.94(-2.91%)
Oct 06, 2022	68.30	68.62	66.43	66.53	106,431	-1.93(-2.82%)
Oct 05, 2022	69.32	69.34	67.47	68.46	117,213	-1.72(-2.45%)
Oct 04, 2022	70.19	70.98	69.69	70.18	129,577	+0.71(+1.02%)
Oct 03, 2022	69.16	69.87	68.42	69.47	143,242	+0.88(+1.28%)
Sep 30, 2022	67.98	68.92	67.75	68.59	131,868	+1.10(+1.63%)
Sep 29, 2022	68.50	68.50	66.82	67.49	184,467	-1.57(-2.27%)
Sep 28, 2022	68.08	69.39	67.44	69.06	130,407	+1.49(+2.21%)
Sep 27, 2022	69.07	69.41	67.34	67.57	1,683,924	-1.11(-1.61%)
Sep 26, 2022	70.29	70.31	68.00	68.68	137,827	-1.86(-2.63%)
Sep 23, 2022	70.45	71.66	69.88	70.53	180,964	-0.61(-0.86%)
Sep 22, 2022	71.48	71.48	70.41	71.15	67,210	-0.50(-0.70%)
Sep 21, 2022	72.89	73.48	71.57	71.65	66,808	-0.90(-1.24%)
Sep 20, 2022	73.72	73.72	72.13	72.54	63,912	-1.83(-2.46%)
Sep 19, 2022	74.42	74.45	73.32	74.38	50,463	-0.60(-0.81%)
Sep 16, 2022	74.65	75.06	73.84	74.98	46,436	-0.05(-0.06%)
Sep 15, 2022	76.30	76.59	74.90	75.03	44,052	-1.46(-1.91%)
Sep 14, 2022	77.33	77.33	75.86	76.49	67,952	-1.08(-1.39%)
Sep 13, 2022	78.99	78.99	77.37	77.57	50,435	-2.45(-3.06%)
Sep 12, 2022	79.75	80.27	79.75	80.01	36,700	+0.41(+0.51%)
Sep 09, 2022	79.21	79.91	78.72	79.61	38,607	+0.63(+0.80%)
Sep 08, 2022	78.82	79.49	78.38	78.97	37,418	-0.05(-0.06%)
Sep 07, 2022	77.65	79.04	77.65	79.02	29,042	+1.26(+1.62%)
Sep 06, 2022	76.97	78.08	76.88	77.77	70,415	+1.13(+1.48%)
Sep 02, 2022	77.98	78.18	76.42	76.63	56,266	-0.72(-0.93%)

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.