Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	63.62	64.95	63.15	64.82	466,086	+1.00(+1.57%)
Nov 29, 2022	62.32	64.03	62.31	63.82	285,971	+1.51(+2.42%)
Nov 28, 2022	61.27	62.34	61.08	62.31	327,673	+1.32(+2.17%)
Nov 25, 2022	60.43	61.35	60.20	60.99	110,626	+0.93(+1.56%)
Nov 23, 2022	60.17	60.59	60.03	60.05	175,155	-0.39(-0.64%)
Nov 22, 2022	59.80	60.65	59.39	60.44	216,524	+0.83(+1.39%)
Nov 21, 2022	58.95	59.64	58.77	59.61	228,768	+0.59(+1.01%)
Nov 18, 2022	59.20	59.37	58.41	59.02	184,209	+0.41(+0.70%)
Nov 17, 2022	57.07	58.80	57.01	58.61	278,713	+0.69(+1.19%)
Nov 16, 2022	57.90	58.28	57.64	57.92	208,328	-0.07(-0.12%)
Nov 15, 2022	58.37	58.66	57.41	57.99	334,467	+0.02(+0.03%)
Nov 14, 2022	58.32	58.80	57.97	57.97	270,066	-0.36(-0.62%)
Nov 11, 2022	59.75	60.01	58.24	58.33	263,192	-1.09(-1.83%)
Nov 10, 2022	59.28	60.09	58.93	59.41	324,701	+2.28(+3.99%)
Nov 09, 2022	57.31	58.03	56.81	57.13	308,991	-0.63(-1.09%)
Nov 08, 2022	58.18	58.86	57.06	57.76	392,977	+0.70(+1.22%)
Nov 07, 2022	56.92	57.34	56.51	57.07	299,521	+0.16(+0.29%)
Nov 04, 2022	57.25	57.62	56.46	56.90	262,295	+0.31(+0.55%)
Nov 03, 2022	55.77	56.77	55.26	56.59	211,430	+0.14(+0.24%)
Nov 02, 2022	57.48	57.94	56.09	56.45	303,355	-1.01(-1.76%)
Nov 01, 2022	57.54	57.89	57.24	57.46	233,195	+0.07(+0.12%)
Oct 31, 2022	56.43	57.55	56.43	57.40	291,699	+0.46(+0.80%)
Oct 28, 2022	55.63	56.97	55.12	56.94	207,731	+1.63(+2.95%)
Oct 27, 2022	55.53	56.11	55.08	55.31	291,915	+0.34(+0.62%)
Oct 26, 2022	55.38	55.83	54.97	54.97	259,183	+0.05(+0.09%)
Oct 25, 2022	54.24	55.21	54.09	54.92	259,016	+0.50(+0.93%)
Oct 24, 2022	53.67	54.53	53.67	54.42	257,839	+1.18(+2.22%)
Oct 21, 2022	52.43	53.39	51.85	53.24	252,355	+0.78(+1.48%)
Oct 20, 2022	53.26	54.04	52.45	52.46	337,185	-1.25(-2.33%)
Oct 19, 2022	53.76	54.40	52.92	53.71	225,074	-0.30(-0.56%)
Oct 18, 2022	53.98	54.30	53.34	54.01	268,897	+1.06(+2.00%)
Oct 17, 2022	52.84	53.71	52.65	52.95	292,185	+1.02(+1.96%)
Oct 14, 2022	53.42	54.01	51.77	51.94	347,455	-1.20(-2.26%)
Oct 13, 2022	50.16	53.49	49.57	53.14	397,749	+2.45(+4.84%)
Oct 12, 2022	50.66	51.32	49.83	50.69	392,043	+0.21(+0.42%)
Oct 11, 2022	49.16	50.98	49.16	50.47	378,822	+0.84(+1.70%)
Oct 10, 2022	49.23	49.88	49.11	49.63	367,600	+0.90(+1.85%)
Oct 07, 2022	48.70	48.92	47.78	48.73	351,576	-0.46(-0.93%)
Oct 06, 2022	49.17	49.57	48.80	49.18	268,061	-0.14(-0.28%)
Oct 05, 2022	48.74	49.74	48.74	49.32	347,171	-0.65(-1.30%)
Oct 04, 2022	48.44	50.11	48.44	49.97	363,002	+2.04(+4.25%)
Oct 03, 2022	47.77	48.25	46.94	47.93	372,359	+0.95(+2.02%)
Sep 30, 2022	46.67	47.59	46.67	46.98	388,826	+0.32(+0.69%)
Sep 29, 2022	45.89	47.00	45.26	46.66	353,711	+0.24(+0.52%)
Sep 28, 2022	45.46	46.64	45.11	46.42	649,380	+1.28(+2.84%)
Sep 27, 2022	45.35	45.63	44.52	45.14	398,305	+0.34(+0.76%)
Sep 26, 2022	46.50	46.84	44.76	44.80	565,307	-1.94(-4.15%)
Sep 23, 2022	47.50	47.51	46.25	46.74	539,276	-1.54(-3.19%)
Sep 22, 2022	50.33	50.45	48.20	48.28	321,094	-2.12(-4.21%)
Sep 21, 2022	51.87	51.97	50.40	50.40	303,923	-1.19(-2.31%)
Sep 20, 2022	52.07	52.07	50.97	51.60	304,927	-0.85(-1.63%)
Sep 19, 2022	51.30	52.45	51.30	52.45	244,307	+0.51(+0.99%)
Sep 16, 2022	51.64	51.96	50.97	51.94	1,177,982	-0.01(-0.02%)
Sep 15, 2022	51.17	52.38	51.07	51.95	356,233	+0.44(+0.85%)
Sep 14, 2022	51.93	51.93	50.95	51.51	320,911	-0.33(-0.64%)
Sep 13, 2022	52.47	52.97	51.59	51.84	236,444	-1.73(-3.22%)
Sep 12, 2022	53.17	53.83	52.79	53.56	261,451	+0.89(+1.69%)
Sep 09, 2022	51.54	52.84	51.54	52.67	301,806	+1.23(+2.39%)
Sep 08, 2022	50.77	51.46	50.48	51.44	271,578	+0.60(+1.18%)
Sep 07, 2022	49.59	50.85	49.45	50.84	321,410	+1.01(+2.02%)
Sep 06, 2022	50.21	51.37	49.37	49.83	448,524	-0.27(-0.54%)
Sep 02, 2022	49.73	51.02	49.73	50.10	411,275	+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.