Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	60.20	62.25	59.76	61.72	300,878	+1.20(+1.99%)
Nov 29, 2022	59.94	61.13	59.46	60.52	79,708	+0.77(+1.29%)
Nov 28, 2022	60.24	60.24	58.76	59.74	202,787	-0.17(-0.28%)
Nov 25, 2022	60.31	60.92	58.01	59.91	259,332	-0.26(-0.44%)
Nov 23, 2022	59.46	61.17	59.30	60.17	125,503	+1.04(+1.75%)
Nov 22, 2022	59.49	59.56	58.11	59.14	162,505	-0.33(-0.56%)
Nov 21, 2022	61.00	61.00	58.79	59.47	106,950	-1.62(-2.66%)
Nov 18, 2022	61.26	61.86	60.93	61.09	202,769	+0.22(+0.35%)
Nov 17, 2022	59.06	60.88	59.06	60.88	81,037	+1.11(+1.87%)
Nov 16, 2022	61.25	61.36	59.40	59.76	242,717	-1.82(-2.95%)
Nov 15, 2022	61.69	62.91	60.65	61.58	256,584	+1.45(+2.41%)
Nov 14, 2022	60.39	61.48	59.60	60.13	205,734	-0.60(-0.98%)
Nov 11, 2022	58.51	61.09	58.35	60.73	503,552	+2.61(+4.49%)
Nov 10, 2022	56.07	58.34	55.75	58.12	416,887	+2.77(+5.00%)
Nov 09, 2022	56.77	56.79	54.57	55.35	202,395	-1.85(-3.23%)
Nov 08, 2022	58.87	58.87	56.76	57.20	311,727	-1.16(-1.99%)
Nov 07, 2022	58.08	58.90	57.31	58.36	196,313	-0.17(-0.28%)
Nov 04, 2022	58.44	59.49	57.45	58.53	169,561	+0.81(+1.41%)
Nov 03, 2022	57.32	58.22	56.30	57.72	204,767	+0.42(+0.73%)
Nov 02, 2022	53.31			57.30	761,957	+1.93(+3.48%)
Nov 01, 2022	53.28	56.47	52.65	55.37	463,091	+3.05(+5.83%)
Oct 31, 2022	52.98	52.98	51.66	52.32	1,529,452	-0.78(-1.47%)
Oct 28, 2022	52.79	53.80	52.56	53.10	271,172	+0.18(+0.33%)
Oct 27, 2022	53.14	54.00	52.76	52.93	281,750	-0.35(-0.66%)
Oct 26, 2022	52.54	54.51	52.48	53.28	226,300	+1.24(+2.39%)
Oct 25, 2022	51.06	52.70	50.69	52.04	615,401	+1.07(+2.09%)
Oct 24, 2022	54.48	55.29	50.93	50.97	604,846	-3.93(-7.16%)
Oct 21, 2022	54.52	55.88	54.08	54.90	189,101	+0.13(+0.23%)
Oct 20, 2022	56.62	56.93	54.59	54.77	551,765	-2.02(-3.56%)
Oct 19, 2022	56.76	57.79	56.25	56.80	160,597	-0.13(-0.22%)
Oct 18, 2022	57.68	57.78	56.81	56.93	204,823	+0.20(+0.34%)
Oct 17, 2022	58.15	58.57	56.58	56.73	264,747	-1.33(-2.29%)
Oct 14, 2022	58.07	58.76	57.37	58.06	343,378	+0.02(+0.03%)
Oct 13, 2022	56.61	58.93	55.13	58.04	375,175	+1.07(+1.87%)
Oct 12, 2022	58.31	58.32	54.51	56.97	876,114	-1.40(-2.40%)
Oct 11, 2022	59.89	60.09	56.90	58.37	503,048	-2.12(-3.51%)
Oct 10, 2022	62.49	62.57	60.35	60.50	284,351	-2.46(-3.91%)
Oct 07, 2022	64.11	64.56	62.16	62.96	348,508	-2.89(-4.38%)
Oct 06, 2022	66.40	67.75	64.97	65.85	412,242	-0.60(-0.90%)
Oct 05, 2022	68.50	68.71	65.28	66.44	450,478	-1.24(-1.84%)
Oct 04, 2022	65.93	68.01	65.07	67.69	361,866	+3.03(+4.69%)
Oct 03, 2022	63.76	65.74	63.58	64.65	211,253	+0.89(+1.40%)
Sep 30, 2022	66.51	66.58	63.43	63.76	604,139	-2.57(-3.88%)
Sep 29, 2022	65.74	66.54	65.67	66.34	557,519	-0.04(-0.06%)
Sep 28, 2022	66.10	66.84	65.36	66.37	161,504	+0.35(+0.53%)
Sep 27, 2022	65.78	66.68	65.17	66.02	118,475	+0.47(+0.72%)
Sep 26, 2022	67.04	67.17	65.44	65.55	496,177	-1.78(-2.64%)
Sep 23, 2022	68.26	68.35	67.27	67.33	639,116	-1.17(-1.71%)
Sep 22, 2022	68.44	69.04	68.13	68.51	832,365	+0.03(+0.04%)
Sep 21, 2022	68.31	69.25	68.17	68.48	233,936	-0.09(-0.13%)
Sep 20, 2022	68.54	69.10	68.20	68.57	163,570	-0.39(-0.57%)
Sep 19, 2022	68.47	69.58	68.47	68.96	157,028	+0.53(+0.77%)
Sep 16, 2022	69.02	69.32	67.61	68.43	709,794	-0.59(-0.85%)
Sep 15, 2022	70.23	70.67	68.69	69.02	257,359	-1.27(-1.81%)
Sep 14, 2022	70.92	71.64	70.09	70.29	191,850	-0.02(-0.03%)
Sep 13, 2022	70.93	70.94	70.05	70.31	281,808	-1.50(-2.08%)
Sep 12, 2022	72.10	72.27	71.51	71.80	181,927	-0.52(-0.72%)
Sep 09, 2022	71.40	72.84	70.97	72.32	420,926	+1.56(+2.21%)
Sep 08, 2022	70.46	71.57	70.18	70.76	240,442	-0.07(-0.10%)
Sep 07, 2022	69.93	70.89	69.45	70.82	116,028	+0.68(+0.98%)
Sep 06, 2022	69.47	70.27	69.45	70.14	180,071	+0.52(+0.74%)
Sep 02, 2022	71.27	72.03	69.35	69.62	386,637	-1.03(-1.45%)

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.