Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	55.84	55.96	54.41	55.92	1,365,720	+0.18(+0.32%)
Nov 29, 2022	55.57	56.16	55.10	55.75	787,882	+0.72(+1.30%)
Nov 28, 2022	56.13	56.43	54.98	55.03	768,258	-1.79(-3.14%)
Nov 25, 2022	56.70	57.36	56.61	56.82	752,976	-0.14(-0.24%)
Nov 23, 2022	56.52	57.28	56.24	56.95	975,289	+0.10(+0.17%)
Nov 22, 2022	56.01	57.12	55.75	56.86	1,340,280	+1.57(+2.84%)
Nov 21, 2022	53.88	55.69	53.67	55.29	1,641,890	-0.68(-1.21%)
Nov 18, 2022	56.25	56.51	55.16	55.96	949,464	+0.35(+0.64%)
Nov 17, 2022	54.36	55.61	53.44	55.61	1,460,028	+0.23(+0.41%)
Nov 16, 2022	56.81	57.14	54.26	55.38	2,538,759	-2.06(-3.59%)
Nov 15, 2022	59.47	60.56	57.27	57.45	3,599,586	-1.87(-3.16%)
Nov 14, 2022	57.65	60.36	57.12	59.32	1,816,991	+1.11(+1.91%)
Nov 11, 2022	58.63	59.55	56.13	58.21	3,011,146	-0.17(-0.29%)
Nov 10, 2022	56.89	58.72	56.41	58.38	1,878,954	+4.27(+7.89%)
Nov 09, 2022	55.75	56.91	54.05	54.11	1,545,477	-2.40(-4.25%)
Nov 08, 2022	56.65	57.81	56.15	56.51	1,658,288	+0.26(+0.47%)
Nov 07, 2022	56.30	56.79	55.52	56.25	1,224,669	+0.06(+0.10%)
Nov 04, 2022	54.77	57.17	54.53	56.19	1,900,439	+2.69(+5.03%)
Nov 03, 2022	50.76	53.96	50.67	53.50	1,391,521	+1.62(+3.13%)
Nov 02, 2022	53.05		51.81	51.88	1,613,952	-1.37(-2.57%)
Nov 01, 2022	52.73	54.29	52.14	53.25	1,614,202	+1.46(+2.81%)
Oct 31, 2022	52.79	53.07	51.76	51.79	1,330,050	-1.21(-2.29%)
Oct 28, 2022	50.69	53.13	50.07	53.00	2,024,622	+1.83(+3.57%)
Oct 27, 2022	49.88	52.36	48.26	51.17	2,958,124	+2.74(+5.65%)
Oct 26, 2022	48.80	49.66	48.08	48.43	2,023,121	+0.05(+0.10%)
Oct 25, 2022	46.58	48.46	46.53	48.39	1,496,861	+1.49(+3.17%)
Oct 24, 2022	48.71	49.01	46.88	46.90	1,873,603	-1.51(-3.11%)
Oct 21, 2022	46.49	48.84	46.49	48.40	4,590,613	+1.95(+4.19%)
Oct 20, 2022	47.05	48.11	46.16	46.46	1,377,641	-0.30(-0.65%)
Oct 19, 2022	47.49	47.95	46.47	46.76	1,318,267	-1.01(-2.11%)
Oct 18, 2022	47.87	48.55	46.94	47.77	1,446,750	+1.35(+2.91%)
Oct 17, 2022	46.86	47.04	46.04	46.42	1,740,952	+0.60(+1.30%)
Oct 14, 2022	47.68	48.18	45.74	45.82	1,373,222	-1.15(-2.46%)
Oct 13, 2022	44.66	47.46	44.24	46.98	1,684,708	+1.54(+3.38%)
Oct 12, 2022	45.74	45.85	44.56	45.44	1,121,113	-0.35(-0.77%)
Oct 11, 2022	45.31	46.63	44.73	45.79	1,366,718	-0.15(-0.32%)
Oct 10, 2022	45.77	46.89	45.60	45.94	1,756,213	+0.62(+1.36%)
Oct 07, 2022	45.43	46.34	44.94	45.32	1,114,270	-0.64(-1.38%)
Oct 06, 2022	45.90	46.91	45.90	45.96	1,084,214	-0.48(-1.03%)
Oct 05, 2022	45.67	46.92	45.38	46.44	1,277,696	-0.14(-0.29%)
Oct 04, 2022	44.66	46.70	44.56	46.58	2,186,367	+2.45(+5.56%)
Oct 03, 2022	42.34	44.56	42.34	44.12	2,197,088	+2.18(+5.20%)
Sep 30, 2022	41.27	42.84	40.92	41.94	2,104,052	+0.66(+1.59%)
Sep 29, 2022	41.37	41.45	40.42	41.28	1,658,222	-0.84(-2.00%)
Sep 28, 2022	41.71	42.48	41.07	42.13	2,316,401	+0.61(+1.46%)
Sep 27, 2022	42.37	42.56	41.02	41.52	1,394,379	-0.15(-0.35%)
Sep 26, 2022	42.56	43.79	41.58	41.67	1,525,807	-1.46(-3.38%)
Sep 23, 2022	43.09	43.60	42.19	43.12	2,012,557	-1.12(-2.54%)
Sep 22, 2022	44.67	45.07	43.92	44.25	1,564,456	-0.01(-0.02%)
Sep 21, 2022	44.92	46.21	44.25	44.26	1,946,609	-0.51(-1.14%)
Sep 20, 2022	44.19	45.19	43.29	44.77	3,429,854	-1.97(-4.21%)
Sep 19, 2022	44.07	46.92	43.82	46.73	3,075,195	+1.87(+4.16%)
Sep 16, 2022	46.86	46.86	44.71	44.86	5,151,995	-2.84(-5.95%)
Sep 15, 2022	48.47	49.00	47.41	47.70	2,065,288	-0.98(-2.01%)
Sep 14, 2022	50.26	50.45	47.83	48.68	2,200,801	-1.60(-3.19%)
Sep 13, 2022	52.82	53.05	50.19	50.28	1,927,777	-4.22(-7.74%)
Sep 12, 2022	54.77	55.31	54.18	54.50	1,214,769	+0.30(+0.56%)
Sep 09, 2022	53.68	54.58	53.37	54.20	1,062,807	+1.23(+2.33%)
Sep 08, 2022	51.79	52.97	50.90	52.96	979,158	+0.42(+0.80%)
Sep 07, 2022	51.30	52.67	50.87	52.54	1,008,622	+0.96(+1.86%)
Sep 06, 2022	51.50	52.70	50.51	51.58	1,593,519	-0.66(-1.25%)
Sep 02, 2022	53.51	53.63	51.98	52.24	1,188,385	-0.31(-0.60%)

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.