Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	60.99	63.05	60.79	62.98	592,877	+1.73(+2.82%)
Nov 29, 2022	62.17	62.17	61.11	61.25	368,071	-1.37(-2.18%)
Nov 28, 2022	63.21	63.74	62.53	62.62	412,148	-0.94(-1.48%)
Nov 25, 2022	63.38	64.13	62.80	63.56	177,541	+0.40(+0.63%)
Nov 23, 2022	62.39	63.25	62.13	63.16	339,471	+1.10(+1.77%)
Nov 22, 2022	61.91	62.50	61.00	62.07	244,101	+0.38(+0.61%)
Nov 21, 2022	61.69	62.41	61.19	61.69	252,098	+0.33(+0.54%)
Nov 18, 2022	61.83	62.29	61.18	61.36	262,170	+0.48(+0.78%)
Nov 17, 2022	60.63	60.94	60.20	60.89	128,229	-0.36(-0.59%)
Nov 16, 2022	61.37	61.80	60.93	61.24	185,650	+0.01(+0.02%)
Nov 15, 2022	61.38	61.64	60.79	61.23	155,430	+0.27(+0.45%)
Nov 14, 2022	59.68	61.60	59.24	60.96	169,049	+1.28(+2.15%)
Nov 11, 2022	60.95	60.95	58.76	59.68	155,159	-0.99(-1.63%)
Nov 10, 2022	59.24	60.76	58.76	60.67	283,309	+2.66(+4.58%)
Nov 09, 2022	57.82	58.55	57.66	58.01	227,695	-0.11(-0.18%)
Nov 08, 2022	58.50	58.78	57.80	58.12	232,208	-0.52(-0.89%)
Nov 07, 2022	58.01	58.65	57.29	58.64	287,234	+0.63(+1.09%)
Nov 04, 2022	56.75	58.41	56.53	58.01	200,433	+1.29(+2.27%)
Nov 03, 2022	55.73	56.90	55.56	56.72	201,787	+0.00(+0.00%)
Nov 02, 2022	57.74	58.51	56.65	56.72	219,362	-1.05(-1.82%)
Nov 01, 2022	59.37	59.64	57.35	57.78	320,772	-2.16(-3.61%)
Oct 31, 2022	59.19	60.20	58.55	59.94	484,413	+1.08(+1.84%)
Oct 28, 2022	56.59	58.88	56.59	58.86	233,158	+2.36(+4.17%)
Oct 27, 2022	54.70	57.43	54.70	56.50	267,621	+1.63(+2.97%)
Oct 26, 2022	54.98	55.64	54.49	54.87	290,465	+0.36(+0.66%)
Oct 25, 2022	53.02	54.61	52.88	54.51	190,558	+1.76(+3.33%)
Oct 24, 2022	51.91	52.77	51.19	52.75	219,309	+1.14(+2.21%)
Oct 21, 2022	50.52	52.22	49.72	51.61	1,069,199	+1.69(+3.39%)
Oct 20, 2022	53.69	53.69	49.71	49.92	339,269	-4.02(-7.45%)
Oct 19, 2022	53.71	54.40	53.30	53.94	238,542	-0.55(-1.01%)
Oct 18, 2022	55.02	55.95	54.09	54.49	306,008	+0.19(+0.36%)
Oct 17, 2022	53.28	55.11	53.28	54.30	364,810	+1.50(+2.84%)
Oct 14, 2022	53.32	53.64	52.43	52.80	182,026	-0.10(-0.18%)
Oct 13, 2022	51.31	53.10	50.84	52.90	306,336	+1.05(+2.03%)
Oct 12, 2022	52.74	52.74	51.62	51.85	256,834	-0.73(-1.40%)
Oct 11, 2022	51.57	52.92	51.40	52.58	288,866	+1.04(+2.02%)
Oct 10, 2022	51.64	52.37	51.52	51.54	160,754	+0.12(+0.23%)
Oct 07, 2022	52.23	52.57	50.99	51.42	191,829	-0.92(-1.75%)
Oct 06, 2022	53.08	53.08	52.15	52.34	149,304	-0.83(-1.56%)
Oct 05, 2022	53.73	53.73	52.37	53.17	220,176	-1.19(-2.19%)
Oct 04, 2022	53.28	54.65	53.28	54.36	298,822	+1.01(+1.90%)
Oct 03, 2022	51.58	53.70	51.37	53.34	358,107	+2.45(+4.82%)
Sep 30, 2022	52.71	52.91	50.89	50.89	423,684	-1.44(-2.75%)
Sep 29, 2022	53.30	53.30	51.93	52.33	190,296	-1.37(-2.55%)
Sep 28, 2022	52.93	54.12	52.42	53.70	197,303	+1.24(+2.36%)
Sep 27, 2022	53.85	53.88	52.02	52.46	213,999	-1.24(-2.30%)
Sep 26, 2022	54.11	54.87	53.60	53.70	227,348	-0.83(-1.52%)
Sep 23, 2022	54.47	54.92	53.67	54.53	201,509	-0.42(-0.76%)
Sep 22, 2022	54.81	55.28	53.92	54.95	217,754	-0.03(-0.05%)
Sep 21, 2022	56.36	56.67	54.84	54.98	269,056	-0.86(-1.54%)
Sep 20, 2022	55.80	56.13	55.24	55.84	308,124	-0.33(-0.58%)
Sep 19, 2022	56.59	56.59	55.06	56.16	469,176	-0.12(-0.21%)
Sep 16, 2022	57.28	58.50	55.82	56.28	1,192,604	-1.18(-2.05%)
Sep 15, 2022	58.87	59.25	57.15	57.46	316,211	-1.82(-3.06%)
Sep 14, 2022	57.51	59.44	57.30	59.27	402,079	+1.88(+3.28%)
Sep 13, 2022	56.99	57.94	56.53	57.39	245,198	-0.40(-0.69%)
Sep 12, 2022	56.74	57.96	56.42	57.79	180,369	+1.11(+1.96%)
Sep 09, 2022	56.74	57.04	56.07	56.68	171,483	+0.13(+0.22%)
Sep 08, 2022	56.48	56.98	56.04	56.55	197,326	-0.24(-0.43%)
Sep 07, 2022	56.10	56.83	55.91	56.79	228,800	+0.90(+1.61%)
Sep 06, 2022	56.28	56.59	55.41	55.89	198,338	-0.55(-0.98%)
Sep 02, 2022	57.48	57.83	56.15	56.44	194,319	-0.81(-1.42%)

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.