Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	53.39	55.10	52.12	54.94	1,870,024	+1.41(+2.63%)
Nov 29, 2022	54.30	54.53	53.29	53.53	1,102,449	-0.86(-1.58%)
Nov 28, 2022	55.33	55.51	54.22	54.39	900,659	-1.44(-2.58%)
Nov 25, 2022	55.32	56.47	55.24	55.83	464,805	+0.51(+0.92%)
Nov 23, 2022	55.05	55.57	54.84	55.32	1,420,703	+0.32(+0.58%)
Nov 22, 2022	54.96	55.25	54.51	55.00	643,213	+0.16(+0.29%)
Nov 21, 2022	55.43	56.00	54.59	54.84	1,074,650	-1.36(-2.42%)
Nov 18, 2022	55.90	56.45	55.53	56.20	875,613	+0.73(+1.32%)
Nov 17, 2022	55.34	56.24	55.02	55.47	754,384	-0.37(-0.66%)
Nov 16, 2022	56.73	57.70	54.40	55.84	1,459,370	-1.87(-3.24%)
Nov 15, 2022	57.13	58.60	57.06	57.71	1,362,575	+1.12(+1.98%)
Nov 14, 2022	57.80	58.33	56.50	56.59	1,270,214	-1.14(-1.97%)
Nov 11, 2022	55.31	58.14	55.31	57.73	2,000,601	+1.18(+2.09%)
Nov 10, 2022	56.59	58.29	55.40	56.55	2,702,120	+1.30(+2.35%)
Nov 09, 2022	58.01	59.77	55.18	55.25	3,049,230	-3.75(-6.36%)
Nov 08, 2022	61.00	61.93	58.73	59.00	5,947,888	-11.38(-16.17%)
Nov 07, 2022	72.40	72.44	69.94	70.38	1,794,367	-1.18(-1.65%)
Nov 04, 2022	73.03	73.63	70.78	71.56	1,241,472	-0.90(-1.24%)
Nov 03, 2022	72.70	73.22	71.51	72.46	683,902	-0.76(-1.04%)
Nov 02, 2022	75.50		73.01	73.22	746,553	-2.20(-2.92%)
Nov 01, 2022	75.31	75.47	74.18	75.42	665,813	+0.97(+1.30%)
Oct 31, 2022	74.88	74.94	73.64	74.45	575,769	-0.40(-0.53%)
Oct 28, 2022	73.39	75.06	72.81	74.85	609,655	+1.97(+2.70%)
Oct 27, 2022	73.89	74.48	72.84	72.88	1,159,778	-0.39(-0.53%)
Oct 26, 2022	73.14	74.36	72.80	73.27	616,096	-0.65(-0.88%)
Oct 25, 2022	71.95	75.03	71.95	73.92	703,964	+1.51(+2.09%)
Oct 24, 2022	71.64	72.69	70.70	72.41	491,541	+0.51(+0.71%)
Oct 21, 2022	70.87	72.30	69.78	71.90	587,630	+1.57(+2.23%)
Oct 20, 2022	70.38	72.37	69.90	70.33	703,882	-0.16(-0.23%)
Oct 19, 2022	70.69	71.17	69.79	70.49	385,188	-0.53(-0.75%)
Oct 18, 2022	71.38	71.90	70.19	71.02	768,284	+1.27(+1.82%)
Oct 17, 2022	67.34	70.06	67.15	69.75	875,818	+4.05(+6.16%)
Oct 14, 2022	68.86	69.33	65.66	65.70	1,168,694	-3.46(-5.00%)
Oct 13, 2022	68.40	70.20	67.09	69.16	750,826	-0.32(-0.46%)
Oct 12, 2022	71.89	71.89	68.20	69.48	938,466	-1.90(-2.66%)
Oct 11, 2022	71.68	72.37	70.39	71.38	1,011,692	-0.73(-1.01%)
Oct 10, 2022	72.92	72.92	71.29	72.11	656,191	-0.59(-0.81%)
Oct 07, 2022	73.04	73.20	71.75	72.70	474,782	-1.27(-1.72%)
Oct 06, 2022	74.23	74.98	73.33	73.97	625,135	-0.31(-0.42%)
Oct 05, 2022	73.02	74.73	72.80	74.28	558,868	+0.25(+0.34%)
Oct 04, 2022	72.30	74.10	72.30	74.03	860,128	+3.09(+4.36%)
Oct 03, 2022	69.55	71.54	69.19	70.94	590,662	+2.37(+3.46%)
Sep 30, 2022	69.65	70.84	68.46	68.57	1,138,353	-0.92(-1.32%)
Sep 29, 2022	69.94	70.09	68.56	69.49	576,434	-1.34(-1.89%)
Sep 28, 2022	70.32	71.38	69.32	70.83	911,957	+0.81(+1.16%)
Sep 27, 2022	69.83	70.51	69.15	70.02	734,227	+1.36(+1.98%)
Sep 26, 2022	69.86	70.59	68.00	68.66	1,081,766	-1.74(-2.47%)
Sep 23, 2022	69.92	70.72	69.17	70.40	717,611	-0.87(-1.22%)
Sep 22, 2022	72.44	72.47	70.66	71.27	645,238	-1.32(-1.82%)
Sep 21, 2022	72.97	74.68	72.57	72.59	736,835	-0.17(-0.23%)
Sep 20, 2022	73.37	74.11	72.63	72.76	806,819	-1.46(-1.97%)
Sep 19, 2022	74.50	75.08	73.57	74.22	749,206	-0.77(-1.03%)
Sep 16, 2022	75.61	75.86	74.59	74.99	1,341,231	-0.93(-1.22%)
Sep 15, 2022	78.34	78.77	75.73	75.92	1,503,683	-2.93(-3.72%)
Sep 14, 2022	79.71	80.14	78.11	78.85	514,456	-0.59(-0.74%)
Sep 13, 2022	80.13	80.67	79.23	79.44	629,277	-2.63(-3.20%)
Sep 12, 2022	82.10	82.78	81.15	82.07	500,200	+0.85(+1.05%)
Sep 09, 2022	81.68	82.27	81.11	81.22	461,164	+0.62(+0.77%)
Sep 08, 2022	78.35	80.63	78.05	80.60	578,347	+1.51(+1.91%)
Sep 07, 2022	79.06	79.69	77.80	79.09	725,883	+0.65(+0.83%)
Sep 06, 2022	80.75	80.75	78.13	78.44	1,114,453	-1.15(-1.44%)
Sep 02, 2022	80.50	81.45	79.25	79.59	711,504	-0.58(-0.72%)

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.