Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	65.37	66.49	63.87	66.01	666,713	+1.96(+3.06%)
Nov 29, 2022	63.82	65.03	63.75	64.05	397,601	+1.15(+1.83%)
Nov 28, 2022	61.91	63.91	61.53	62.90	622,981	-1.20(-1.87%)
Nov 25, 2022	65.28	65.53	63.64	64.10	282,015	-1.50(-2.29%)
Nov 23, 2022	65.38	66.92	64.27	65.60	330,319	-0.95(-1.43%)
Nov 22, 2022	64.99	67.05	64.56	66.55	612,320	+2.98(+4.69%)
Nov 21, 2022	65.07	65.59	61.80	63.57	881,926	-3.36(-5.02%)
Nov 18, 2022	66.48	67.49	64.25	66.93	778,965	-0.57(-0.84%)
Nov 17, 2022	67.50	68.25	65.26	67.50	531,686	-0.79(-1.16%)
Nov 16, 2022	69.01	69.73	68.27	68.29	846,162	-0.81(-1.17%)
Nov 15, 2022	68.79	69.44	66.42	69.10	947,008	+1.33(+1.96%)
Nov 14, 2022	67.75	70.17	67.23	67.77	836,978	+0.02(+0.03%)
Nov 11, 2022	65.08	67.93	65.08	67.75	1,237,126	+3.87(+6.06%)
Nov 10, 2022	63.50	64.22	62.18	63.88	614,662	+2.03(+3.28%)
Nov 09, 2022	65.47	65.47	61.52	61.85	584,044	-4.98(-7.45%)
Nov 08, 2022	66.33	67.00	64.55	66.83	765,950	+0.30(+0.45%)
Nov 07, 2022	63.13	66.92	62.99	66.53	913,749	+3.95(+6.31%)
Nov 04, 2022	63.80	64.97	61.39	62.58	769,205	-0.25(-0.40%)
Nov 03, 2022	61.00	63.52	60.69	62.83	729,523	+1.20(+1.95%)
Nov 02, 2022	63.19	64.35	61.00	61.63	1,011,467	-1.29(-2.05%)
Nov 01, 2022	67.89	68.87	62.63	62.92	1,375,669	-4.01(-5.99%)
Oct 31, 2022	64.47	67.67	64.31	66.93	1,287,134	+1.95(+3.00%)
Oct 28, 2022	64.72	65.00	63.28	64.98	782,979	+1.11(+1.74%)
Oct 27, 2022	63.22	64.97	62.36	63.87	1,335,640	+1.83(+2.95%)
Oct 26, 2022	62.75	63.46	60.32	62.04	947,157	+0.02(+0.03%)
Oct 25, 2022	60.08	62.36	59.23	62.02	963,136	+1.68(+2.78%)
Oct 24, 2022	59.87	60.89	59.13	60.34	863,251	+0.51(+0.85%)
Oct 21, 2022	58.85	59.94	58.15	59.83	802,411	+1.53(+2.62%)
Oct 20, 2022	58.85	59.26	57.97	58.30	630,311	-0.17(-0.29%)
Oct 19, 2022	57.60	59.17	56.77	58.47	873,979	+0.86(+1.49%)
Oct 18, 2022	58.62	59.39	57.22	57.61	647,690	-0.29(-0.50%)
Oct 17, 2022	57.45	58.53	56.85	57.90	437,023	+1.98(+3.54%)
Oct 14, 2022	57.04	58.00	55.71	55.92	579,094	-2.14(-3.69%)
Oct 13, 2022	54.14	58.34	53.90	58.06	724,444	+2.88(+5.22%)
Oct 12, 2022	54.88	55.58	53.32	55.18	756,698	-0.48(-0.86%)
Oct 11, 2022	54.77	57.01	54.13	55.66	601,374	-0.07(-0.13%)
Oct 10, 2022	56.55	57.56	54.84	55.73	401,222	-1.03(-1.81%)
Oct 07, 2022	57.06	58.22	56.66	56.76	731,499	-0.58(-1.01%)
Oct 06, 2022	56.77	58.02	56.45	57.34	550,798	+0.04(+0.07%)
Oct 05, 2022	54.79	57.55	54.24	57.30	904,455	+2.51(+4.58%)
Oct 04, 2022	54.81	55.97	54.13	54.79	851,474	+1.09(+2.03%)
Oct 03, 2022	51.49	53.99	51.41	53.70	1,065,783	+4.76(+9.73%)
Sep 30, 2022	48.76	50.43	48.49	48.94	504,393	-0.44(-0.89%)
Sep 29, 2022	49.90	50.05	48.01	49.38	634,634	-1.13(-2.24%)
Sep 28, 2022	48.25	50.87	47.69	50.51	1,187,777	+2.72(+5.69%)
Sep 27, 2022	47.93	48.98	47.15	47.79	591,977	+0.89(+1.90%)
Sep 26, 2022	46.72	48.30	46.62	46.90	896,457	-0.49(-1.03%)
Sep 23, 2022	47.88	48.20	46.54	47.39	1,479,004	-2.61(-5.22%)
Sep 22, 2022	51.50	52.14	50.00	50.00	876,357	-0.84(-1.65%)
Sep 21, 2022	54.96	55.48	50.70	50.84	791,529	-2.71(-5.06%)
Sep 20, 2022	53.17	54.42	52.44	53.55	1,052,431	-0.13(-0.24%)
Sep 19, 2022	51.68	54.18	51.42	53.68	1,089,768	+0.27(+0.51%)
Sep 16, 2022	57.57	57.57	53.36	53.41	3,939,714	-4.92(-8.43%)
Sep 15, 2022	57.03	60.12	56.59	58.33	1,506,777	-0.10(-0.17%)
Sep 14, 2022	57.89	59.93	57.89	58.43	1,395,379	+0.66(+1.14%)
Sep 13, 2022	55.77	58.74	55.53	57.77	1,208,702	+0.27(+0.47%)
Sep 12, 2022	54.50	57.53	54.33	57.50	1,674,470	+3.53(+6.54%)
Sep 09, 2022	53.50	54.28	52.89	53.97	1,413,617	+2.84(+5.55%)
Sep 08, 2022	49.74	51.70	49.72	51.13	603,286	+1.30(+2.61%)
Sep 07, 2022	49.00	50.36	48.02	49.83	780,020	-0.72(-1.42%)
Sep 06, 2022	53.00	53.48	50.44	50.55	639,960	-2.10(-3.99%)
Sep 02, 2022	50.54	53.91	50.17	52.65	911,508	+3.45(+7.01%)

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.