Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	47.99	49.26	47.20	49.14	3,852,737	+0.88(+1.82%)
Nov 29, 2022	47.90	48.45	47.58	48.26	1,392,840	+0.09(+0.18%)
Nov 28, 2022	48.81	49.07	47.92	48.17	1,234,716	-1.11(-2.26%)
Nov 25, 2022	48.90	49.33	48.69	49.28	458,822	+0.24(+0.49%)
Nov 23, 2022	48.65	49.55	48.65	49.04	883,869	+0.41(+0.84%)
Nov 22, 2022	48.38	48.67	47.76	48.63	1,269,827	+0.66(+1.37%)
Nov 21, 2022	48.24	48.41	47.73	47.97	1,184,911	-0.34(-0.70%)
Nov 18, 2022	48.48	48.63	47.47	48.31	1,427,510	+0.83(+1.75%)
Nov 17, 2022	47.66	47.73	46.37	47.48	1,250,147	-1.23(-2.52%)
Nov 16, 2022	49.04	49.49	48.08	48.71	1,968,662	-0.58(-1.18%)
Nov 15, 2022	49.08	49.62	48.66	49.29	1,960,189	+1.18(+2.45%)
Nov 14, 2022	48.93	49.18	48.00	48.11	1,816,805	-1.34(-2.70%)
Nov 11, 2022	48.44	49.77	48.32	49.45	2,809,319	+0.89(+1.83%)
Nov 10, 2022	46.48	48.70	46.19	48.56	3,583,547	+4.96(+11.39%)
Nov 09, 2022	43.42	44.13	43.18	43.59	2,434,684	-0.20(-0.46%)
Nov 08, 2022	43.28	44.38	42.84	43.79	1,664,298	+0.93(+2.18%)
Nov 07, 2022	42.27	42.90	41.67	42.86	1,899,986	+0.98(+2.34%)
Nov 04, 2022	42.10	42.19	41.14	41.88	2,717,986	+0.62(+1.49%)
Nov 03, 2022	41.77	41.91	40.97	41.27	3,139,578	-1.16(-2.74%)
Nov 02, 2022	43.87		42.39	42.43	1,981,190	-1.48(-3.37%)
Nov 01, 2022	44.97	45.37	43.64	43.91	2,326,522	-0.59(-1.32%)
Oct 31, 2022	45.01	45.33	44.42	44.50	2,687,639	-0.80(-1.76%)
Oct 28, 2022	44.04	45.37	43.79	45.29	1,702,278	+1.04(+2.35%)
Oct 27, 2022	43.62	45.20	43.53	44.26	3,646,545	+0.43(+0.99%)
Oct 26, 2022	40.71	45.58	40.96	43.82	4,098,090	-2.66(-5.73%)
Oct 25, 2022	45.76	46.82	45.56	46.49	2,425,646	+1.21(+2.68%)
Oct 24, 2022	45.10	45.56	44.54	45.28	1,531,263	+0.66(+1.49%)
Oct 21, 2022	42.96	44.71	42.86	44.61	1,959,258	+1.65(+3.85%)
Oct 20, 2022	44.13	44.86	42.78	42.96	2,118,195	-1.62(-3.62%)
Oct 19, 2022	46.27	46.33	44.13	44.57	2,207,368	-2.22(-4.75%)
Oct 18, 2022	46.40	47.19	45.93	46.80	1,907,007	+0.82(+1.78%)
Oct 17, 2022	46.12	46.55	45.35	45.98	1,790,183	+0.88(+1.96%)
Oct 14, 2022	46.92	47.11	44.95	45.09	1,378,527	-1.64(-3.52%)
Oct 13, 2022	45.52	47.13	44.57	46.74	1,436,754	+0.17(+0.37%)
Oct 12, 2022	47.02	47.13	46.42	46.56	1,275,990	-0.35(-0.74%)
Oct 11, 2022	47.08	47.64	46.57	46.91	1,241,944	-0.16(-0.35%)
Oct 10, 2022	47.04	47.23	46.30	47.07	1,522,073	+0.32(+0.68%)
Oct 07, 2022	47.90	47.90	46.54	46.76	2,035,718	-1.88(-3.88%)
Oct 06, 2022	47.89	48.86	47.89	48.64	1,415,859	+0.64(+1.34%)
Oct 05, 2022	47.64	48.56	47.54	48.00	1,059,382	-0.38(-0.80%)
Oct 04, 2022	47.46	48.79	47.46	48.38	2,296,529	+1.71(+3.67%)
Oct 03, 2022	45.53	46.89	45.43	46.67	1,850,202	+1.77(+3.94%)
Sep 30, 2022	45.61	45.80	44.80	44.90	2,666,753	-0.57(-1.25%)
Sep 29, 2022	46.30	46.52	45.16	45.47	2,357,997	-1.52(-3.23%)
Sep 28, 2022	44.59	47.25	44.46	46.99	4,295,100	+2.86(+6.47%)
Sep 27, 2022	44.34	44.83	43.54	44.13	1,868,588	+0.28(+0.64%)
Sep 26, 2022	44.84	45.22	43.84	43.85	2,150,478	-1.11(-2.46%)
Sep 23, 2022	44.55	45.02	44.10	44.96	1,656,762	+0.14(+0.32%)
Sep 22, 2022	45.43	45.44	44.62	44.81	1,418,497	-0.97(-2.12%)
Sep 21, 2022	46.87	47.47	45.79	45.79	1,391,791	-0.69(-1.49%)
Sep 20, 2022	46.97	47.21	46.25	46.48	1,943,307	-1.03(-2.17%)
Sep 19, 2022	46.70	47.80	46.55	47.51	1,490,217	+0.61(+1.29%)
Sep 16, 2022	46.63	47.61	46.38	46.90	6,109,838	-0.21(-0.45%)
Sep 15, 2022	46.71	47.93	46.57	47.11	1,765,541	+0.34(+0.72%)
Sep 14, 2022	47.65	47.71	46.07	46.78	2,023,779	-0.76(-1.60%)
Sep 13, 2022	49.10	49.19	47.50	47.54	2,076,527	-3.14(-6.20%)
Sep 12, 2022	50.62	51.54	50.34	50.68	1,402,532	+0.40(+0.80%)
Sep 09, 2022	49.28	50.38	49.27	50.28	1,217,744	+1.06(+2.15%)
Sep 08, 2022	48.70	49.24	47.99	49.22	1,391,644	+0.32(+0.65%)
Sep 07, 2022	47.50	48.96	47.04	48.90	1,792,294	+1.53(+3.23%)
Sep 06, 2022	48.03	48.11	46.74	47.37	1,867,891	-0.58(-1.20%)
Sep 02, 2022	49.45	49.45	47.72	47.95	1,815,598	-0.88(-1.79%)

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.