Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	56.66	57.71	55.93	57.68	186,559	+0.99(+1.74%)
Nov 29, 2022	55.13	56.73	55.04	56.69	152,564	+1.15(+2.07%)
Nov 28, 2022	55.98	56.22	55.30	55.54	156,888	-0.61(-1.09%)
Nov 25, 2022	55.95	56.24	55.76	56.15	66,114	+0.25(+0.45%)
Nov 23, 2022	55.26	55.97	55.21	55.90	468,529	+0.50(+0.91%)
Nov 22, 2022	55.07	55.69	54.82	55.39	137,226	+0.59(+1.08%)
Nov 21, 2022	54.29	55.25	54.29	54.80	157,724	+0.67(+1.23%)
Nov 18, 2022	53.87	54.29	53.72	54.14	145,721	+1.18(+2.23%)
Nov 17, 2022	52.86	53.35	52.13	52.96	147,708	-0.47(-0.89%)
Nov 16, 2022	53.45	53.96	53.09	53.43	121,969	-0.15(-0.27%)
Nov 15, 2022	53.66	54.05	52.96	53.58	132,365	+0.55(+1.04%)
Nov 14, 2022	52.80	54.12	52.57	53.02	162,776	+0.40(+0.76%)
Nov 11, 2022	54.51	54.51	52.16	52.63	260,695	-1.62(-2.99%)
Nov 10, 2022	53.03	54.37	52.13	54.25	268,265	+2.83(+5.51%)
Nov 09, 2022	50.93	52.22	50.69	51.42	208,418	+0.52(+1.02%)
Nov 08, 2022	51.51	51.89	50.49	50.90	191,817	-0.61(-1.19%)
Nov 07, 2022	54.00	54.00	51.07	51.51	205,272	-2.00(-3.73%)
Nov 04, 2022	53.87	54.62	52.50	53.51	231,471	+0.05(+0.09%)
Nov 03, 2022	53.85	54.06	52.76	53.46	310,648	-0.60(-1.10%)
Nov 02, 2022	59.40	59.47	53.79	54.06	458,360	-5.75(-9.61%)
Nov 01, 2022	62.26	62.26	56.23	59.81	920,934	-4.91(-7.59%)
Oct 31, 2022	65.61	66.40	64.04	64.72	188,498	-1.23(-1.86%)
Oct 28, 2022	64.28	66.16	64.28	65.95	149,408	+1.83(+2.86%)
Oct 27, 2022	64.12	65.31	63.98	64.12	137,162	+0.64(+1.01%)
Oct 26, 2022	64.15	64.41	63.36	63.47	145,576	-0.39(-0.62%)
Oct 25, 2022	62.51	64.28	62.20	63.87	163,747	+1.41(+2.26%)
Oct 24, 2022	62.50	62.88	62.21	62.46	102,494	+0.40(+0.65%)
Oct 21, 2022	60.98	62.51	60.55	62.05	111,757	+1.42(+2.34%)
Oct 20, 2022	61.76	61.76	60.16	60.63	110,984	-0.79(-1.28%)
Oct 19, 2022	61.69	61.99	60.97	61.42	114,300	-0.88(-1.42%)
Oct 18, 2022	62.42	63.46	61.57	62.30	164,600	+0.76(+1.23%)
Oct 17, 2022	62.01	62.67	61.34	61.54	244,788	+0.52(+0.85%)
Oct 14, 2022	62.86	62.93	60.63	61.03	111,641	-1.67(-2.66%)
Oct 13, 2022	59.99	62.88	59.09	62.70	159,930	+2.47(+4.10%)
Oct 12, 2022	61.30	61.30	60.00	60.23	202,518	-1.01(-1.65%)
Oct 11, 2022	59.82	61.92	59.82	61.24	150,573	+1.08(+1.80%)
Oct 10, 2022	59.42	60.97	59.31	60.15	125,147	+0.87(+1.47%)
Oct 07, 2022	60.95	60.95	58.76	59.28	152,178	-1.61(-2.65%)
Oct 06, 2022	61.57	61.77	60.60	60.89	140,491	-0.74(-1.20%)
Oct 05, 2022	62.29	62.29	60.87	61.63	142,679	-0.77(-1.23%)
Oct 04, 2022	62.55	63.07	61.77	62.40	153,962	+0.34(+0.54%)
Oct 03, 2022	60.34	62.38	59.57	62.06	187,656	+3.00(+5.09%)
Sep 30, 2022	59.44	59.72	58.85	59.06	152,172	-0.15(-0.26%)
Sep 29, 2022	61.25	61.44	58.70	59.21	187,537	-2.73(-4.40%)
Sep 28, 2022	61.61	62.43	60.77	61.94	314,141	+1.09(+1.80%)
Sep 27, 2022	62.30	62.54	60.61	60.84	138,600	-1.12(-1.81%)
Sep 26, 2022	62.51	62.81	61.49	61.97	149,790	-0.58(-0.92%)
Sep 23, 2022	64.21	64.35	62.00	62.54	234,715	-2.52(-3.87%)
Sep 22, 2022	65.19	65.63	64.38	65.06	171,014	-0.39(-0.60%)
Sep 21, 2022	66.95	67.14	65.43	65.45	150,111	-0.68(-1.03%)
Sep 20, 2022	67.47	67.47	65.70	66.13	139,670	-1.64(-2.42%)
Sep 19, 2022	66.68	67.86	66.31	67.77	173,451	+0.77(+1.15%)
Sep 16, 2022	67.81	67.81	66.36	67.01	447,598	-0.40(-0.60%)
Sep 15, 2022	69.40	69.40	67.21	67.41	247,596	-2.34(-3.36%)
Sep 14, 2022	70.31	70.79	69.35	69.75	165,668	-0.47(-0.67%)
Sep 13, 2022	71.80	72.17	69.86	70.22	168,149	-2.28(-3.15%)
Sep 12, 2022	72.27	73.24	71.95	72.51	175,949	+0.24(+0.33%)
Sep 09, 2022	73.06	73.41	72.12	72.27	127,900	-0.33(-0.45%)
Sep 08, 2022	73.15	73.41	72.29	72.59	143,488	-0.77(-1.05%)
Sep 07, 2022	72.07	73.43	72.07	73.36	125,729	+1.50(+2.08%)
Sep 06, 2022	72.72	73.18	71.22	71.86	126,390	-0.75(-1.03%)
Sep 02, 2022	73.50	74.36	72.37	72.61	129,558	-0.62(-0.85%)

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.