Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	47.42	48.50	46.25	48.39	1,541,011	+0.74(+1.55%)
Nov 29, 2022	47.08	47.70	46.81	47.65	1,044,272	+0.75(+1.59%)
Nov 28, 2022	47.95	48.28	46.84	46.90	1,569,439	-1.42(-2.94%)
Nov 25, 2022	48.12	48.34	47.67	48.32	331,340	+0.21(+0.45%)
Nov 23, 2022	47.78	48.26	47.40	48.11	923,802	+0.24(+0.51%)
Nov 22, 2022	47.79	48.21	47.41	47.86	1,051,587	+0.42(+0.89%)
Nov 21, 2022	47.40	47.90	47.08	47.44	1,553,495	+0.12(+0.26%)
Nov 18, 2022	48.34	48.64	46.12	47.32	1,974,365	-0.07(-0.16%)
Nov 17, 2022	47.61	47.61	46.48	47.40	2,199,830	-1.05(-2.16%)
Nov 16, 2022	49.52	49.75	48.31	48.44	1,554,383	-1.16(-2.33%)
Nov 15, 2022	50.50	51.35	49.10	49.60	1,407,880	-0.18(-0.36%)
Nov 14, 2022	51.43	51.64	49.72	49.78	1,911,443	-1.94(-3.76%)
Nov 11, 2022	50.50	52.38	50.14	51.72	2,489,226	+1.42(+2.82%)
Nov 10, 2022	47.72	50.44	47.72	50.30	2,716,092	+3.88(+8.37%)
Nov 09, 2022	46.63	47.03	46.09	46.42	969,354	-0.55(-1.17%)
Nov 08, 2022	46.14	47.36	46.11	46.97	1,105,927	+0.74(+1.60%)
Nov 07, 2022	46.51	46.77	45.79	46.23	914,750	+0.14(+0.30%)
Nov 04, 2022	45.21	46.15	45.14	46.09	1,558,560	+1.52(+3.41%)
Nov 03, 2022	45.02	45.18	43.96	44.57	1,622,619	-1.27(-2.77%)
Nov 02, 2022	47.57		45.81	45.84	1,942,623	-1.96(-4.11%)
Nov 01, 2022	48.52	48.67	47.57	47.80	1,183,108	-0.31(-0.64%)
Oct 31, 2022	47.33	48.41	47.25	48.11	1,815,231	+0.37(+0.78%)
Oct 28, 2022	47.03	47.80	46.71	47.74	1,291,323	+1.07(+2.30%)
Oct 27, 2022	47.29	47.72	46.48	46.66	1,224,985	-0.02(-0.04%)
Oct 26, 2022	47.27	48.11	46.63	46.68	1,752,401	-1.03(-2.15%)
Oct 25, 2022	44.20	48.04	43.98	47.71	4,099,758	+1.60(+3.48%)
Oct 24, 2022	44.75	46.36	44.58	46.11	2,930,941	+1.82(+4.10%)
Oct 21, 2022	43.70	44.92	43.14	44.29	2,570,928	+0.64(+1.46%)
Oct 20, 2022	45.55	45.98	43.23	43.65	2,484,608	-1.94(-4.25%)
Oct 19, 2022	47.53	47.80	45.09	45.59	2,212,833	-2.56(-5.31%)
Oct 18, 2022	49.05	49.45	47.72	48.14	1,664,520	+0.09(+0.19%)
Oct 17, 2022	47.21	48.21	47.17	48.05	1,434,412	+1.61(+3.47%)
Oct 14, 2022	47.12	48.31	45.53	46.44	1,824,364	-0.40(-0.85%)
Oct 13, 2022	44.36	47.15	43.81	46.84	2,320,020	+1.97(+4.40%)
Oct 12, 2022	45.39	45.63	44.81	44.86	1,269,936	-0.69(-1.50%)
Oct 11, 2022	46.12	46.37	45.27	45.55	1,239,600	-0.71(-1.54%)
Oct 10, 2022	47.21	47.22	45.90	46.26	943,966	-0.39(-0.83%)
Oct 07, 2022	47.93	48.09	46.47	46.65	1,655,395	-1.89(-3.89%)
Oct 06, 2022	49.18	49.48	48.34	48.54	1,065,591	-1.03(-2.07%)
Oct 05, 2022	49.62	50.07	49.23	49.57	923,591	-0.93(-1.83%)
Oct 04, 2022	48.94	50.50	48.94	50.50	1,984,115	+2.14(+4.42%)
Oct 03, 2022	47.91	48.50	46.92	48.36	2,085,925	+1.25(+2.65%)
Sep 30, 2022	47.94	48.30	47.04	47.11	1,739,942	-0.85(-1.78%)
Sep 29, 2022	48.65	48.70	47.53	47.96	1,781,912	-1.38(-2.80%)
Sep 28, 2022	48.99	49.69	48.90	49.34	1,292,627	+0.47(+0.97%)
Sep 27, 2022	49.77	50.25	48.46	48.87	1,340,928	-0.71(-1.44%)
Sep 26, 2022	50.03	50.88	49.15	49.58	1,014,044	-0.92(-1.82%)
Sep 23, 2022	51.05	51.12	49.64	50.50	1,028,646	-1.14(-2.21%)
Sep 22, 2022	53.05	53.20	51.48	51.63	890,135	-1.25(-2.36%)
Sep 21, 2022	53.57	54.54	52.88	52.88	1,351,998	-0.56(-1.04%)
Sep 20, 2022	53.51	53.94	52.79	53.44	1,256,437	-0.63(-1.16%)
Sep 19, 2022	52.81	54.25	52.81	54.07	1,253,207	+0.63(+1.18%)
Sep 16, 2022	53.89	53.89	52.99	53.44	2,026,533	-1.18(-2.15%)
Sep 15, 2022	53.76	55.34	53.76	54.62	1,542,191	+0.94(+1.74%)
Sep 14, 2022	53.29	53.86	52.54	53.68	1,414,660	+0.61(+1.15%)
Sep 13, 2022	53.28	53.95	52.75	53.07	1,470,700	-1.22(-2.25%)
Sep 12, 2022	54.49	55.07	53.81	54.29	1,327,336	-0.05(-0.09%)
Sep 09, 2022	54.39	54.94	54.02	54.34	1,452,917	+0.38(+0.70%)
Sep 08, 2022	51.75	54.06	51.50	53.96	1,315,337	+1.77(+3.39%)
Sep 07, 2022	50.54	52.36	50.25	52.19	1,187,942	+1.57(+3.09%)
Sep 06, 2022	51.37	51.50	50.11	50.62	1,081,979	-0.35(-0.69%)
Sep 02, 2022	51.66	52.33	50.74	50.98	1,327,192	-0.06(-0.13%)

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.