Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	60.23	61.06	59.49	60.94	980,529	+0.88(+1.47%)
Nov 29, 2022	60.28	60.45	59.83	60.06	366,093	-0.32(-0.53%)
Nov 28, 2022	60.78	61.32	60.30	60.38	369,949	-0.83(-1.36%)
Nov 25, 2022	61.16	61.50	60.60	61.21	192,697	+0.13(+0.21%)
Nov 23, 2022	60.64	61.10	60.38	61.09	461,427	+0.56(+0.92%)
Nov 22, 2022	59.98	60.69	59.78	60.53	379,391	+0.94(+1.58%)
Nov 21, 2022	59.52	60.09	59.35	59.59	477,715	+0.00(+0.00%)
Nov 18, 2022	58.85	60.41	58.85	59.59	606,727	+0.13(+0.21%)
Nov 17, 2022	59.75	59.84	59.01	59.46	475,648	-0.78(-1.30%)
Nov 16, 2022	59.77	60.43	58.38	60.25	539,825	+0.67(+1.12%)
Nov 15, 2022	59.51	60.24	58.89	59.58	552,969	+0.73(+1.25%)
Nov 14, 2022	59.64	60.00	58.84	58.85	660,895	-1.40(-2.32%)
Nov 11, 2022	58.71	60.30	56.76	60.25	650,076	+1.62(+2.77%)
Nov 10, 2022	56.16	58.67	56.14	58.62	554,053	+4.02(+7.37%)
Nov 09, 2022	54.58	55.29	54.39	54.60	468,941	-0.40(-0.73%)
Nov 08, 2022	54.31	55.27	54.02	55.00	471,845	+0.78(+1.44%)
Nov 07, 2022	53.39	54.33	53.39	54.22	622,669	+0.87(+1.63%)
Nov 04, 2022	53.19	53.68	52.53	53.35	441,366	+0.54(+1.02%)
Nov 03, 2022	52.20	53.02	51.65	52.81	452,745	-0.08(-0.15%)
Nov 02, 2022	53.35	53.89	52.78	52.89	655,804	-0.46(-0.86%)
Nov 01, 2022	53.45	53.45	52.79	53.35	594,744	+0.22(+0.41%)
Oct 31, 2022	52.09	53.27	52.09	53.13	1,297,944	+0.57(+1.08%)
Oct 28, 2022	51.47	52.67	50.89	52.56	565,065	+1.05(+2.03%)
Oct 27, 2022	50.43	51.70	49.19	51.52	1,051,840	+3.20(+6.62%)
Oct 26, 2022	48.03	48.99	48.03	48.32	550,450	+0.38(+0.80%)
Oct 25, 2022	47.68	48.04	47.53	47.94	788,242	+0.32(+0.68%)
Oct 24, 2022	47.43	47.87	47.11	47.61	482,868	+0.65(+1.37%)
Oct 21, 2022	46.61	47.40	45.70	46.97	532,918	+0.63(+1.35%)
Oct 20, 2022	47.31	47.65	46.17	46.34	417,860	-1.06(-2.23%)
Oct 19, 2022	47.98	48.36	47.10	47.40	531,949	-1.12(-2.30%)
Oct 18, 2022	49.42	49.51	48.27	48.51	645,577	+0.28(+0.59%)
Oct 17, 2022	47.64	48.48	47.64	48.23	531,442	+1.55(+3.31%)
Oct 14, 2022	47.88	48.30	46.62	46.68	668,336	-1.05(-2.19%)
Oct 13, 2022	45.78	48.00	45.30	47.73	882,418	+1.21(+2.61%)
Oct 12, 2022	47.18	47.18	46.51	46.52	586,419	-0.63(-1.33%)
Oct 11, 2022	47.76	47.99	46.91	47.14	596,558	-0.75(-1.57%)
Oct 10, 2022	48.20	48.41	47.73	47.90	422,869	+0.14(+0.29%)
Oct 07, 2022	49.13	49.13	47.50	47.76	452,954	-1.67(-3.38%)
Oct 06, 2022	49.64	50.03	49.15	49.43	546,426	-0.49(-0.98%)
Oct 05, 2022	49.53	50.17	49.52	49.92	633,044	-0.33(-0.66%)
Oct 04, 2022	49.73	50.35	49.73	50.26	562,365	+0.92(+1.86%)
Oct 03, 2022	48.20	49.57	48.10	49.34	582,278	+1.34(+2.79%)
Sep 30, 2022	49.49	49.61	47.85	47.99	849,842	-1.48(-2.99%)
Sep 29, 2022	49.61	49.81	48.98	49.47	439,578	-0.57(-1.13%)
Sep 28, 2022	49.38	50.34	49.20	50.04	512,109	+0.89(+1.81%)
Sep 27, 2022	50.19	50.50	48.85	49.15	492,269	-0.74(-1.49%)
Sep 26, 2022	50.22	50.47	49.54	49.89	478,673	-0.52(-1.03%)
Sep 23, 2022	50.26	50.73	50.10	50.41	719,845	-0.29(-0.58%)
Sep 22, 2022	51.34	51.44	50.39	50.71	407,868	-0.64(-1.24%)
Sep 21, 2022	52.29	52.78	51.33	51.34	429,925	-0.92(-1.76%)
Sep 20, 2022	52.55	52.57	51.76	52.26	503,434	-0.66(-1.24%)
Sep 19, 2022	51.95	53.05	51.90	52.92	441,309	+0.44(+0.84%)
Sep 16, 2022	53.36	53.36	51.96	52.48	1,305,038	-1.09(-2.03%)
Sep 15, 2022	53.99	54.75	53.40	53.56	719,171	-0.64(-1.17%)
Sep 14, 2022	54.48	54.76	53.63	54.20	807,488	-0.13(-0.23%)
Sep 13, 2022	54.88	55.17	54.16	54.33	611,538	-1.61(-2.89%)
Sep 12, 2022	55.66	56.22	55.54	55.94	421,665	+0.57(+1.02%)
Sep 09, 2022	54.98	55.53	54.69	55.37	397,441	+0.57(+1.04%)
Sep 08, 2022	53.57	54.82	53.25	54.80	378,827	+0.84(+1.56%)
Sep 07, 2022	53.29	54.16	53.10	53.96	428,360	+0.94(+1.77%)
Sep 06, 2022	52.81	53.21	52.34	53.02	614,095	+0.33(+0.63%)
Sep 02, 2022	53.94	54.02	52.54	52.69	759,110	-0.68(-1.27%)

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.