Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	62.03	63.44	61.87	63.32	1,807,487	+1.30(+2.09%)
Nov 29, 2022	62.80	62.80	61.97	62.02	1,641,255	-0.78(-1.25%)
Nov 28, 2022	63.21	63.40	62.65	62.81	2,281,756	-0.67(-1.05%)
Nov 25, 2022	63.41	63.88	63.22	63.47	525,536	-0.16(-0.25%)
Nov 23, 2022	64.42	64.72	62.96	63.64	2,500,531	-0.99(-1.54%)
Nov 22, 2022	65.26	65.41	64.31	64.63	3,392,395	-0.43(-0.66%)
Nov 21, 2022	64.59	65.11	64.07	65.06	4,022,795	+1.36(+2.14%)
Nov 18, 2022	63.53	64.24	63.49	63.69	4,435,050	+0.22(+0.35%)
Nov 17, 2022	60.57	63.62	60.49	63.47	6,500,837	+2.63(+4.33%)
Nov 16, 2022	59.56	61.58	59.24	60.84	4,681,675	+3.83(+6.71%)
Nov 15, 2022	57.56	57.88	56.83	57.01	1,347,931	-0.10(-0.18%)
Nov 14, 2022	57.93	58.26	57.08	57.12	2,417,270	-0.83(-1.43%)
Nov 11, 2022	59.26	59.33	57.68	57.95	1,787,727	-1.10(-1.86%)
Nov 10, 2022	58.79	59.15	58.18	59.05	1,240,731	+1.33(+2.30%)
Nov 09, 2022	58.14	58.47	57.69	57.72	808,594	-0.41(-0.71%)
Nov 08, 2022	57.81	58.23	57.47	58.13	1,191,120	+0.51(+0.88%)
Nov 07, 2022	57.93	58.42	57.43	57.62	1,526,200	-0.36(-0.63%)
Nov 04, 2022	57.48	58.16	57.11	57.99	2,462,425	+1.67(+2.97%)
Nov 03, 2022	55.07	57.27	54.73	56.32	3,933,196	+0.84(+1.51%)
Nov 02, 2022	56.19		55.47	55.48	1,692,972	-0.80(-1.42%)
Nov 01, 2022	57.06	57.24	56.08	56.28	1,722,186	-0.39(-0.69%)
Oct 31, 2022	56.52	56.99	56.02	56.67	1,440,929	+0.08(+0.13%)
Oct 28, 2022	55.82	56.62	55.66	56.59	1,591,276	+0.80(+1.44%)
Oct 27, 2022	55.47	56.52	55.28	55.79	1,534,179	+0.83(+1.51%)
Oct 26, 2022	54.97	55.93	54.75	54.96	1,452,349	+0.12(+0.23%)
Oct 25, 2022	53.98	54.98	53.80	54.84	1,043,125	+0.77(+1.43%)
Oct 24, 2022	54.10	54.59	53.55	54.06	1,601,844	-0.06(-0.11%)
Oct 21, 2022	53.18	54.25	53.11	54.12	1,501,217	+0.94(+1.76%)
Oct 20, 2022	53.16	53.72	52.84	53.19	1,894,507	-0.05(-0.09%)
Oct 19, 2022	52.78	53.58	52.57	53.23	1,393,292	+0.27(+0.50%)
Oct 18, 2022	52.78	53.07	52.34	52.97	1,372,496	+0.73(+1.41%)
Oct 17, 2022	51.65	52.59	51.62	52.23	1,467,102	+1.03(+2.01%)
Oct 14, 2022	51.98	52.02	50.97	51.20	1,025,469	-0.29(-0.56%)
Oct 13, 2022	49.40	51.78	48.95	51.49	1,694,998	+1.35(+2.68%)
Oct 12, 2022	50.17	50.65	49.63	50.14	1,284,332	+0.03(+0.06%)
Oct 11, 2022	49.89	50.44	48.92	50.11	1,566,914	+0.09(+0.17%)
Oct 10, 2022	50.06	50.79	49.84	50.03	1,396,812	+0.11(+0.21%)
Oct 07, 2022	50.96	51.02	49.51	49.92	1,379,830	-1.21(-2.37%)
Oct 06, 2022	52.40	52.60	51.03	51.13	1,167,057	-1.48(-2.81%)
Oct 05, 2022	52.18	53.00	52.02	52.61	1,206,079	-0.33(-0.63%)
Oct 04, 2022	52.32	53.04	52.32	52.95	1,431,600	+1.31(+2.53%)
Oct 03, 2022	51.32	51.92	50.64	51.64	1,487,123	+0.89(+1.75%)
Sep 30, 2022	51.63	51.83	50.72	50.75	1,193,347	-1.15(-2.22%)
Sep 29, 2022	52.80	52.94	51.67	51.91	1,072,856	-1.31(-2.46%)
Sep 28, 2022	52.24	53.49	51.99	53.21	1,056,287	+0.99(+1.90%)
Sep 27, 2022	53.00	53.23	52.03	52.22	1,256,707	-0.24(-0.45%)
Sep 26, 2022	52.75	53.45	52.18	52.46	1,349,999	-0.40(-0.76%)
Sep 23, 2022	53.38	53.72	52.43	52.86	1,591,664	-0.97(-1.81%)
Sep 22, 2022	54.83	54.88	53.27	53.83	1,394,467	-1.03(-1.88%)
Sep 21, 2022	56.02	56.25	54.85	54.87	1,108,502	-0.91(-1.63%)
Sep 20, 2022	56.05	56.38	55.38	55.77	3,448,914	-0.47(-0.83%)
Sep 19, 2022	55.80	56.32	55.66	56.24	3,547,591	+0.21(+0.37%)
Sep 16, 2022	55.30	56.11	55.20	56.03	1,708,636	+0.18(+0.32%)
Sep 15, 2022	56.19	56.48	55.71	55.85	1,098,909	-0.47(-0.84%)
Sep 14, 2022	56.30	56.83	55.92	56.32	1,159,563	-0.02(-0.03%)
Sep 13, 2022	57.38	57.78	56.02	56.34	1,311,290	-2.06(-3.53%)
Sep 12, 2022	57.77	58.43	57.69	58.41	1,968,921	+0.82(+1.43%)
Sep 09, 2022	57.44	57.82	57.00	57.58	1,424,601	+0.29(+0.51%)
Sep 08, 2022	56.11	57.35	56.03	57.29	1,354,498	+0.80(+1.42%)
Sep 07, 2022	55.56	56.49	55.52	56.49	1,337,890	+1.09(+1.96%)
Sep 06, 2022	56.06	56.21	55.21	55.40	961,207	-0.61(-1.08%)
Sep 02, 2022	56.47	56.64	55.63	56.00	896,140	-0.12(-0.22%)

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.