Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	49.83	51.10	49.79	50.93	1,095,421	+0.92(+1.83%)
Nov 29, 2022	50.73	51.01	49.84	50.01	819,863	-0.82(-1.61%)
Nov 28, 2022	51.29	51.71	50.57	50.83	696,446	-0.92(-1.77%)
Nov 25, 2022	51.23	52.11	51.17	51.75	328,347	+0.61(+1.20%)
Nov 23, 2022	50.33	51.50	50.33	51.14	688,849	+0.53(+1.05%)
Nov 22, 2022	50.25	50.91	49.83	50.60	1,517,489	+0.69(+1.38%)
Nov 21, 2022	50.10	50.80	49.90	49.91	1,362,143	-0.17(-0.33%)
Nov 18, 2022	49.55	50.23	49.47	50.08	646,038	+1.08(+2.21%)
Nov 17, 2022	48.51	49.00	48.07	49.00	727,031	-0.17(-0.34%)
Nov 16, 2022	48.49	49.40	48.01	49.17	665,504	+0.70(+1.44%)
Nov 15, 2022	48.68	49.21	47.94	48.47	1,468,519	+0.19(+0.39%)
Nov 14, 2022	48.62	49.78	48.23	48.28	874,376	-0.34(-0.69%)
Nov 11, 2022	50.14	50.47	47.91	48.61	1,651,959	-1.44(-2.87%)
Nov 10, 2022	50.66	51.02	49.71	50.05	1,222,733	+0.86(+1.74%)
Nov 09, 2022	49.63	50.11	48.94	49.20	681,777	-0.96(-1.91%)
Nov 08, 2022	50.06	50.67	49.69	50.15	490,855	+0.08(+0.16%)
Nov 07, 2022	49.70	50.17	49.35	50.07	817,046	+0.63(+1.28%)
Nov 04, 2022	49.08	49.81	48.59	49.44	1,072,786	+0.96(+1.97%)
Nov 03, 2022	47.67	48.84	47.45	48.49	737,389	+0.17(+0.35%)
Nov 02, 2022	48.52	49.77	48.26	48.32	1,096,037	-0.45(-0.93%)
Nov 01, 2022	49.41	49.78	48.69	48.77	1,203,253	-0.29(-0.58%)
Oct 31, 2022	47.96	49.15	47.71	49.06	1,428,269	+0.77(+1.59%)
Oct 28, 2022	47.33	49.68	46.73	48.29	2,716,811	+2.85(+6.27%)
Oct 27, 2022	45.86	47.03	45.29	45.44	1,414,022	-0.41(-0.90%)
Oct 26, 2022	48.07	48.07	44.70	45.85	3,390,603	-2.46(-5.10%)
Oct 25, 2022	47.49	48.71	47.32	48.32	1,727,158	+0.49(+1.03%)
Oct 24, 2022	47.81	48.33	47.53	47.83	1,399,097	+0.36(+0.77%)
Oct 21, 2022	46.20	47.77	45.83	47.46	1,397,232	+1.27(+2.75%)
Oct 20, 2022	46.42	46.97	45.98	46.19	1,483,378	-0.07(-0.15%)
Oct 19, 2022	46.14	46.65	45.87	46.26	712,161	-0.28(-0.59%)
Oct 18, 2022	46.38	47.12	46.36	46.53	896,428	+0.99(+2.16%)
Oct 17, 2022	44.99	46.03	44.99	45.55	822,447	+1.22(+2.76%)
Oct 14, 2022	46.03	46.15	44.21	44.33	1,041,977	-1.38(-3.02%)
Oct 13, 2022	43.34	45.93	43.12	45.71	1,583,825	+1.41(+3.18%)
Oct 12, 2022	45.54	45.76	44.12	44.30	1,115,822	-1.15(-2.54%)
Oct 11, 2022	44.94	46.16	44.94	45.45	1,090,815	+0.29(+0.63%)
Oct 10, 2022	45.60	46.15	45.14	45.16	901,532	-0.36(-0.80%)
Oct 07, 2022	45.96	46.20	45.12	45.53	1,240,683	-0.67(-1.45%)
Oct 06, 2022	46.52	46.92	46.10	46.20	997,349	-0.62(-1.33%)
Oct 05, 2022	46.44	47.36	46.35	46.82	1,181,399	-0.08(-0.17%)
Oct 04, 2022	45.25	47.10	45.25	46.90	1,807,080	+2.25(+5.03%)
Oct 03, 2022	43.40	45.10	43.17	44.65	1,430,130	+2.05(+4.81%)
Sep 30, 2022	42.35	43.60	42.27	42.60	1,769,042	+0.25(+0.58%)
Sep 29, 2022	42.97	42.98	41.36	42.35	2,194,862	-0.94(-2.16%)
Sep 28, 2022	43.37	43.64	42.88	43.29	1,013,063	+0.22(+0.50%)
Sep 27, 2022	43.72	44.10	42.53	43.07	1,078,864	-0.28(-0.64%)
Sep 26, 2022	43.82	44.06	42.66	43.35	1,607,471	-0.72(-1.63%)
Sep 23, 2022	44.44	44.67	43.23	44.07	1,618,237	-0.89(-1.97%)
Sep 22, 2022	46.29	46.50	44.38	44.96	1,928,421	-1.41(-3.04%)
Sep 21, 2022	47.14	47.52	46.37	46.37	1,751,270	-0.49(-1.05%)
Sep 20, 2022	47.90	48.08	46.56	46.86	1,764,759	-1.24(-2.58%)
Sep 19, 2022	48.05	48.58	47.90	48.10	1,612,656	-0.41(-0.85%)
Sep 16, 2022	48.70	49.06	47.85	48.52	2,682,040	-0.35(-0.73%)
Sep 15, 2022	48.27	49.01	48.06	48.87	1,562,615	+0.28(+0.57%)
Sep 14, 2022	48.04	49.33	47.92	48.59	1,664,835	+0.74(+1.54%)
Sep 13, 2022	47.91	48.32	47.53	47.85	1,566,026	-0.80(-1.64%)
Sep 12, 2022	48.26	49.51	47.85	48.65	1,129,974	+0.79(+1.64%)
Sep 09, 2022	47.69	48.22	47.65	47.86	1,034,295	+0.54(+1.14%)
Sep 08, 2022	47.37	47.38	46.73	47.32	738,297	-0.12(-0.25%)
Sep 07, 2022	46.88	47.57	46.61	47.44	711,531	+0.55(+1.17%)
Sep 06, 2022	46.91	47.01	46.39	46.89	1,719,309	+0.13(+0.27%)
Sep 02, 2022	47.79	47.79	46.62	46.76	710,186	-0.69(-1.45%)

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.