Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	48.01	49.28	47.22	49.15	3,851,262	+0.88(+1.82%)
Nov 29, 2022	47.92	48.47	47.60	48.27	1,392,307	+0.09(+0.18%)
Nov 28, 2022	48.83	49.09	47.94	48.19	1,234,244	-1.11(-2.26%)
Nov 25, 2022	48.92	49.35	48.71	49.30	458,646	+0.24(+0.49%)
Nov 23, 2022	48.67	49.57	48.67	49.06	883,530	+0.41(+0.84%)
Nov 22, 2022	48.40	48.69	47.77	48.65	1,269,341	+0.66(+1.37%)
Nov 21, 2022	48.25	48.43	47.75	47.99	1,184,457	-0.34(-0.70%)
Nov 18, 2022	48.50	48.65	47.49	48.33	1,426,963	+0.83(+1.75%)
Nov 17, 2022	47.67	47.75	46.39	47.50	1,249,668	-1.23(-2.52%)
Nov 16, 2022	49.06	49.51	48.10	48.73	1,967,909	-0.58(-1.18%)
Nov 15, 2022	49.10	49.64	48.68	49.31	1,959,439	+1.18(+2.45%)
Nov 14, 2022	48.95	49.20	48.02	48.13	1,816,110	-1.34(-2.70%)
Nov 11, 2022	48.46	49.79	48.34	49.46	2,808,244	+0.89(+1.83%)
Nov 10, 2022	46.49	48.72	46.21	48.57	3,582,175	+4.97(+11.39%)
Nov 09, 2022	43.43	44.15	43.19	43.61	2,433,752	-0.20(-0.46%)
Nov 08, 2022	43.29	44.40	42.86	43.81	1,663,661	+0.93(+2.18%)
Nov 07, 2022	42.28	42.92	41.69	42.88	1,899,259	+0.98(+2.34%)
Nov 04, 2022	42.12	42.20	41.16	41.90	2,716,946	+0.62(+1.49%)
Nov 03, 2022	41.78	41.93	40.98	41.28	3,138,377	-1.16(-2.74%)
Nov 02, 2022	43.89		42.41	42.45	1,980,432	-1.48(-3.37%)
Nov 01, 2022	44.99	45.39	43.66	43.93	2,325,631	-0.59(-1.32%)
Oct 31, 2022	45.02	45.35	44.44	44.51	2,686,610	-0.80(-1.76%)
Oct 28, 2022	44.05	45.39	43.81	45.31	1,701,626	+1.04(+2.35%)
Oct 27, 2022	43.64	45.22	43.54	44.27	3,645,150	+0.43(+0.99%)
Oct 26, 2022	40.72	45.60	40.98	43.84	4,096,522	-2.66(-5.73%)
Oct 25, 2022	45.77	46.84	45.58	46.51	2,424,718	+1.21(+2.68%)
Oct 24, 2022	45.12	45.58	44.55	45.29	1,530,677	+0.66(+1.49%)
Oct 21, 2022	42.97	44.73	42.88	44.63	1,958,509	+1.65(+3.85%)
Oct 20, 2022	44.15	44.88	42.80	42.97	2,117,384	-1.62(-3.62%)
Oct 19, 2022	46.28	46.35	44.15	44.59	2,206,523	-2.22(-4.75%)
Oct 18, 2022	46.42	47.21	45.95	46.81	1,906,277	+0.82(+1.78%)
Oct 17, 2022	46.14	46.57	45.37	46.00	1,789,498	+0.89(+1.96%)
Oct 14, 2022	46.94	47.13	44.97	45.11	1,378,000	-1.65(-3.52%)
Oct 13, 2022	45.53	47.15	44.59	46.76	1,436,204	+0.17(+0.37%)
Oct 12, 2022	47.03	47.15	46.43	46.58	1,275,501	-0.35(-0.74%)
Oct 11, 2022	47.10	47.66	46.59	46.93	1,241,469	-0.16(-0.35%)
Oct 10, 2022	47.05	47.25	46.32	47.09	1,521,490	+0.32(+0.68%)
Oct 07, 2022	47.92	47.92	46.55	46.77	2,034,939	-1.89(-3.88%)
Oct 06, 2022	47.91	48.88	47.91	48.66	1,415,317	+0.64(+1.34%)
Oct 05, 2022	47.66	48.58	47.55	48.02	1,058,977	-0.38(-0.80%)
Oct 04, 2022	47.48	48.80	47.48	48.40	2,295,650	+1.71(+3.67%)
Oct 03, 2022	45.54	46.91	45.45	46.69	1,849,494	+1.77(+3.94%)
Sep 30, 2022	45.63	45.81	44.82	44.92	2,665,732	-0.57(-1.25%)
Sep 29, 2022	46.32	46.53	45.18	45.49	2,357,094	-1.52(-3.23%)
Sep 28, 2022	44.61	47.27	44.48	47.01	4,293,456	+2.86(+6.47%)
Sep 27, 2022	44.36	44.85	43.55	44.15	1,867,872	+0.28(+0.64%)
Sep 26, 2022	44.86	45.24	43.86	43.87	2,149,655	-1.11(-2.46%)
Sep 23, 2022	44.57	45.03	44.12	44.98	1,656,127	+0.14(+0.32%)
Sep 22, 2022	45.45	45.46	44.64	44.83	1,417,954	-0.97(-2.12%)
Sep 21, 2022	46.89	47.49	45.80	45.80	1,391,258	-0.69(-1.49%)
Sep 20, 2022	46.99	47.23	46.26	46.50	1,942,563	-1.03(-2.17%)
Sep 19, 2022	46.72	47.81	46.56	47.52	1,489,647	+0.61(+1.29%)
Sep 16, 2022	46.65	47.63	46.40	46.92	6,107,500	-0.21(-0.45%)
Sep 15, 2022	46.73	47.95	46.59	47.13	1,764,866	+0.34(+0.72%)
Sep 14, 2022	47.67	47.73	46.09	46.79	2,023,005	-0.76(-1.60%)
Sep 13, 2022	49.12	49.21	47.52	47.55	2,075,732	-3.15(-6.20%)
Sep 12, 2022	50.64	51.56	50.36	50.70	1,401,996	+0.40(+0.80%)
Sep 09, 2022	49.30	50.40	49.29	50.30	1,217,277	+1.06(+2.15%)
Sep 08, 2022	48.72	49.26	48.01	49.24	1,391,112	+0.32(+0.65%)
Sep 07, 2022	47.52	48.98	47.05	48.92	1,791,608	+1.53(+3.23%)
Sep 06, 2022	48.04	48.13	46.76	47.39	1,867,176	-0.58(-1.20%)
Sep 02, 2022	49.47	49.47	47.74	47.97	1,814,903	-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.