Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	63.36	64.68	62.89	64.56	467,998	+1.00(+1.57%)
Nov 29, 2022	62.07	63.77	62.05	63.56	287,144	+1.50(+2.42%)
Nov 28, 2022	61.02	62.08	60.83	62.06	329,017	+1.32(+2.17%)
Nov 25, 2022	60.18	61.10	59.95	60.74	111,080	+0.93(+1.56%)
Nov 23, 2022	59.92	60.34	59.79	59.81	175,874	-0.39(-0.64%)
Nov 22, 2022	59.55	60.41	59.15	60.19	217,413	+0.82(+1.39%)
Nov 21, 2022	58.71	59.40	58.53	59.37	229,706	+0.59(+1.01%)
Nov 18, 2022	58.96	59.13	58.17	58.78	184,965	+0.41(+0.70%)
Nov 17, 2022	56.84	58.56	56.78	58.37	279,856	+0.69(+1.19%)
Nov 16, 2022	57.66	58.04	57.40	57.68	209,183	-0.07(-0.12%)
Nov 15, 2022	58.13	58.42	57.17	57.75	335,839	+0.02(+0.03%)
Nov 14, 2022	58.08	58.56	57.73	57.73	271,173	-0.36(-0.62%)
Nov 11, 2022	59.51	59.77	58.00	58.09	264,272	-1.08(-1.83%)
Nov 10, 2022	59.03	59.85	58.69	59.17	326,033	+2.27(+3.99%)
Nov 09, 2022	57.07	57.79	56.58	56.90	310,258	-0.63(-1.09%)
Nov 08, 2022	57.94	58.62	56.82	57.53	394,589	+0.70(+1.22%)
Nov 07, 2022	56.69	57.10	56.28	56.83	300,749	+0.16(+0.29%)
Nov 04, 2022	57.02	57.38	56.23	56.67	263,371	+0.31(+0.55%)
Nov 03, 2022	55.54	56.54	55.04	56.36	212,297	+0.14(+0.24%)
Nov 02, 2022	57.25	57.70	55.86	56.22	304,599	-1.00(-1.75%)
Nov 01, 2022	57.31	57.65	57.01	57.23	234,151	+0.07(+0.12%)
Oct 31, 2022	56.20	57.32	56.20	57.16	292,895	+0.45(+0.80%)
Oct 28, 2022	55.40	56.74	54.89	56.71	208,584	+1.62(+2.95%)
Oct 27, 2022	55.31	55.88	54.86	55.08	293,113	+0.34(+0.62%)
Oct 26, 2022	55.15	55.61	54.75	54.75	260,246	+0.05(+0.09%)
Oct 25, 2022	54.02	54.99	53.87	54.70	260,078	+0.50(+0.93%)
Oct 24, 2022	53.45	54.31	53.45	54.20	258,897	+1.18(+2.22%)
Oct 21, 2022	52.22	53.17	51.64	53.02	253,390	+0.77(+1.48%)
Oct 20, 2022	53.05	53.81	52.24	52.25	338,568	-1.25(-2.33%)
Oct 19, 2022	53.54	54.18	52.71	53.49	225,998	-0.30(-0.56%)
Oct 18, 2022	53.76	54.08	53.12	53.79	270,000	+1.05(+2.00%)
Oct 17, 2022	52.62	53.49	52.43	52.74	293,384	+1.01(+1.96%)
Oct 14, 2022	53.20	53.79	51.56	51.72	348,881	-1.20(-2.26%)
Oct 13, 2022	49.96	53.27	49.37	52.92	399,381	+2.44(+4.84%)
Oct 12, 2022	50.45	51.11	49.63	50.48	393,651	+0.21(+0.42%)
Oct 11, 2022	48.96	50.77	48.96	50.27	380,376	+0.84(+1.70%)
Oct 10, 2022	49.03	49.68	48.91	49.43	369,108	+0.90(+1.85%)
Oct 07, 2022	48.50	48.72	47.58	48.53	353,018	-0.45(-0.93%)
Oct 06, 2022	48.97	49.37	48.60	48.98	269,160	-0.14(-0.28%)
Oct 05, 2022	48.54	49.54	48.54	49.12	348,595	-0.65(-1.30%)
Oct 04, 2022	48.24	49.90	48.24	49.76	364,491	+2.03(+4.25%)
Oct 03, 2022	47.57	48.05	46.75	47.74	373,887	+0.95(+2.02%)
Sep 30, 2022	46.48	47.39	46.48	46.79	390,421	+0.32(+0.69%)
Sep 29, 2022	45.70	46.80	45.08	46.47	355,162	+0.24(+0.52%)
Sep 28, 2022	45.27	46.45	44.93	46.23	652,044	+1.27(+2.84%)
Sep 27, 2022	45.17	45.45	44.34	44.95	399,939	+0.34(+0.76%)
Sep 26, 2022	46.31	46.64	44.58	44.62	567,626	-1.93(-4.15%)
Sep 23, 2022	47.31	47.32	46.06	46.55	541,488	-1.54(-3.19%)
Sep 22, 2022	50.12	50.25	48.01	48.08	322,411	-2.11(-4.21%)
Sep 21, 2022	51.66	51.76	50.20	50.20	305,170	-1.19(-2.31%)
Sep 20, 2022	51.86	51.86	50.76	51.39	306,178	-0.85(-1.63%)
Sep 19, 2022	51.09	52.24	51.09	52.24	245,309	+0.51(+0.99%)
Sep 16, 2022	51.42	51.74	50.76	51.72	1,182,814	-0.01(-0.02%)
Sep 15, 2022	50.96	52.17	50.86	51.73	357,695	+0.43(+0.85%)
Sep 14, 2022	51.71	51.71	50.74	51.30	322,228	-0.33(-0.64%)
Sep 13, 2022	52.25	52.76	51.38	51.63	237,414	-1.72(-3.22%)
Sep 12, 2022	52.95	53.61	52.57	53.35	262,524	+0.89(+1.69%)
Sep 09, 2022	51.33	52.62	51.33	52.46	303,044	+1.23(+2.39%)
Sep 08, 2022	50.56	51.25	50.28	51.23	272,693	+0.60(+1.18%)
Sep 07, 2022	49.39	50.64	49.25	50.63	322,729	+1.00(+2.02%)
Sep 06, 2022	50.00	51.16	49.16	49.63	450,364	-0.27(-0.54%)
Sep 02, 2022	49.52	50.82	49.52	49.90	412,963	+0.85(+1.73%)

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.