Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	64.83	67.34	64.08	67.02	2,040,727	+2.29(+3.54%)
Nov 29, 2022	62.67	64.87	62.62	64.73	1,103,155	+2.52(+4.05%)
Nov 28, 2022	62.12	63.36	61.76	62.20	1,327,700	-0.89(-1.41%)
Nov 25, 2022	61.01	63.34	61.01	63.09	639,100	+1.55(+2.51%)
Nov 23, 2022	60.86	61.80	60.55	61.55	933,584	+0.35(+0.57%)
Nov 22, 2022	59.35	61.21	58.91	61.20	1,086,105	+2.62(+4.48%)
Nov 21, 2022	59.39	59.88	57.99	58.58	664,120	-1.60(-2.65%)
Nov 18, 2022	60.82	61.58	59.14	60.17	631,491	+0.62(+1.04%)
Nov 17, 2022	57.95	59.64	57.71	59.55	769,150	+0.26(+0.44%)
Nov 16, 2022	59.54	60.17	58.88	59.29	912,776	-2.27(-3.69%)
Nov 15, 2022	61.12	64.07	60.58	61.57	1,129,470	+2.51(+4.25%)
Nov 14, 2022	60.17	61.10	58.72	59.05	1,298,029	-2.48(-4.03%)
Nov 11, 2022	56.78	62.47	56.67	61.54	1,415,367	+5.45(+9.72%)
Nov 10, 2022	53.71	56.83	53.08	56.08	1,427,151	+5.99(+11.96%)
Nov 09, 2022	51.60	52.51	49.94	50.09	1,011,095	-2.36(-4.50%)
Nov 08, 2022	53.21	54.17	51.87	52.45	981,552	-0.17(-0.32%)
Nov 07, 2022	53.50	53.50	51.53	52.62	887,178	-0.14(-0.26%)
Nov 04, 2022	52.15	53.59	51.57	52.76	860,547	+2.03(+4.01%)
Nov 03, 2022	49.33	51.16	48.26	50.73	701,961	+1.18(+2.37%)
Nov 02, 2022	51.75	52.15	49.52	49.55	757,706	-2.60(-4.99%)
Nov 01, 2022	52.79	53.48	50.87	52.15	794,955	+0.99(+1.93%)
Oct 31, 2022	51.46	51.74	50.76	51.17	820,650	-1.01(-1.93%)
Oct 28, 2022	51.40	52.51	50.82	52.17	775,695	+0.83(+1.61%)
Oct 27, 2022	52.47	53.07	51.05	51.35	941,798	-0.85(-1.62%)
Oct 26, 2022	51.38	53.82	50.80	52.19	986,283	+0.35(+0.67%)
Oct 25, 2022	48.95	52.10	48.95	51.85	1,125,611	+2.94(+6.01%)
Oct 24, 2022	48.95	49.23	47.94	48.90	1,041,942	+0.01(+0.02%)
Oct 21, 2022	47.04	48.96	46.62	48.89	972,991	+1.88(+4.01%)
Oct 20, 2022	48.25	49.70	46.80	47.01	1,263,459	-1.06(-2.20%)
Oct 19, 2022	49.08	49.84	47.44	48.07	950,442	-1.83(-3.68%)
Oct 18, 2022	51.05	51.72	49.50	49.90	896,549	+0.41(+0.83%)
Oct 17, 2022	50.27	50.62	49.04	49.49	750,881	+0.83(+1.70%)
Oct 14, 2022	49.76	50.03	48.24	48.66	1,097,378	-0.39(-0.79%)
Oct 13, 2022	47.48	49.79	46.34	49.05	873,424	+0.43(+0.88%)
Oct 12, 2022	48.09	49.45	47.36	48.62	1,343,197	+0.60(+1.25%)
Oct 11, 2022	46.80	49.08	46.52	48.03	1,715,030	+1.37(+2.93%)
Oct 10, 2022	47.74	47.98	45.93	46.66	1,003,797	-0.83(-1.74%)
Oct 07, 2022	47.97	48.60	47.09	47.49	1,074,320	-1.98(-4.01%)
Oct 06, 2022	49.89	50.94	48.96	49.47	1,050,302	-0.96(-1.90%)
Oct 05, 2022	48.53	50.72	48.32	50.43	1,122,155	+0.83(+1.67%)
Oct 04, 2022	48.62	49.67	48.43	49.60	1,257,717	+2.95(+6.33%)
Oct 03, 2022	45.75	47.20	44.64	46.65	1,104,320	+1.98(+4.44%)
Sep 30, 2022	45.03	46.26	43.36	44.67	1,510,924	-1.65(-3.55%)
Sep 29, 2022	46.68	46.95	45.41	46.31	1,216,123	-1.75(-3.65%)
Sep 28, 2022	46.57	48.38	46.55	48.07	1,354,490	+1.84(+3.99%)
Sep 27, 2022	46.98	47.66	45.54	46.22	1,545,516	+0.28(+0.61%)
Sep 26, 2022	47.80	48.67	45.91	45.94	1,758,272	-2.42(-5.01%)
Sep 23, 2022	49.60	50.03	47.62	48.37	1,584,891	-2.44(-4.81%)
Sep 22, 2022	52.35	52.77	50.63	50.81	1,135,149	-1.55(-2.95%)
Sep 21, 2022	53.70	54.78	52.34	52.35	1,037,926	-1.25(-2.33%)
Sep 20, 2022	53.77	55.41	52.82	53.60	1,590,025	-1.22(-2.22%)
Sep 19, 2022	53.48	56.14	53.43	54.82	1,787,962	+0.57(+1.05%)
Sep 16, 2022	53.74	55.94	53.41	54.25	14,321,308	-0.20(-0.37%)
Sep 15, 2022	54.88	56.80	54.36	54.45	1,749,988	-0.87(-1.57%)
Sep 14, 2022	57.16	57.35	54.68	55.31	1,866,161	-1.82(-3.19%)
Sep 13, 2022	58.49	59.61	56.76	57.14	1,444,748	-3.98(-6.51%)
Sep 12, 2022	61.23	62.50	60.95	61.12	1,447,046	+0.71(+1.17%)
Sep 09, 2022	58.48	60.67	58.48	60.41	1,632,973	+2.70(+4.68%)
Sep 08, 2022	55.48	57.90	54.86	57.71	1,628,109	+1.43(+2.53%)
Sep 07, 2022	53.16	56.79	52.87	56.28	2,286,919	+2.60(+4.85%)
Sep 06, 2022	54.99	57.77	53.02	53.68	1,975,937	-0.70(-1.29%)
Sep 02, 2022	56.53	57.03	54.02	54.38	1,753,652	-1.29(-2.31%)

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.