Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	50.25	51.66	49.75	51.64	1,451,362	+1.16(+2.31%)
Nov 29, 2022	49.84	50.82	49.84	50.48	679,072	+0.45(+0.89%)
Nov 28, 2022	50.25	50.34	49.86	50.03	904,266	-0.72(-1.41%)
Nov 25, 2022	50.70	50.88	50.43	50.75	297,363	+0.22(+0.44%)
Nov 23, 2022	50.58	50.97	50.27	50.53	1,085,414	-0.05(-0.10%)
Nov 22, 2022	49.81	50.58	49.70	50.57	869,240	+0.94(+1.90%)
Nov 21, 2022	49.72	50.75	49.25	49.63	1,007,168	+0.02(+0.04%)
Nov 18, 2022	49.24	50.27	49.00	49.61	1,539,039	+0.68(+1.39%)
Nov 17, 2022	48.31	48.99	47.94	48.93	1,207,836	+0.04(+0.08%)
Nov 16, 2022	48.50	49.25	48.38	48.90	1,188,983	+0.34(+0.70%)
Nov 15, 2022	49.31	49.55	47.99	48.56	1,778,741	+0.02(+0.04%)
Nov 14, 2022	48.82	49.35	48.49	48.54	1,761,672	-0.48(-0.97%)
Nov 11, 2022	48.22	49.97	48.07	49.01	2,486,683	+1.02(+2.12%)
Nov 10, 2022	46.57	47.99	46.26	47.99	2,102,899	+3.26(+7.29%)
Nov 09, 2022	44.32	45.55	44.19	44.73	1,867,398	+0.05(+0.11%)
Nov 08, 2022	43.53	44.77	43.37	44.69	1,702,478	+1.40(+3.23%)
Nov 07, 2022	42.79	43.31	42.20	43.29	1,137,755	+1.13(+2.67%)
Nov 04, 2022	40.88	42.39	40.79	42.16	1,867,658	+1.99(+4.95%)
Nov 03, 2022	40.53	40.98	40.01	40.17	1,378,915	-0.98(-2.38%)
Nov 02, 2022	42.80	42.90	41.13	41.15	1,524,894	-1.94(-4.50%)
Nov 01, 2022	46.44	46.47	41.59	43.09	2,650,740	-3.10(-6.72%)
Oct 31, 2022	45.99	46.64	45.67	46.20	1,762,246	-0.14(-0.29%)
Oct 28, 2022	45.94	46.37	45.74	46.33	737,190	+0.61(+1.34%)
Oct 27, 2022	45.75	46.59	45.52	45.72	730,904	+0.23(+0.51%)
Oct 26, 2022	46.42	46.65	45.38	45.49	885,092	-0.71(-1.53%)
Oct 25, 2022	45.60	46.31	45.25	46.20	1,011,627	+0.48(+1.04%)
Oct 24, 2022	45.88	46.05	45.13	45.72	744,921	+0.26(+0.58%)
Oct 21, 2022	44.82	45.80	44.42	45.46	1,411,651	+0.90(+2.02%)
Oct 20, 2022	46.34	46.42	44.27	44.56	1,055,293	-1.65(-3.57%)
Oct 19, 2022	45.94	46.61	45.68	46.21	737,559	-0.01(-0.02%)
Oct 18, 2022	46.77	46.98	45.81	46.22	1,219,722	+0.37(+0.80%)
Oct 17, 2022	45.41	46.18	45.31	45.85	1,641,596	+1.37(+3.08%)
Oct 14, 2022	44.94	45.65	44.21	44.48	1,157,661	-0.13(-0.28%)
Oct 13, 2022	42.74	44.99	42.44	44.61	995,298	+0.97(+2.22%)
Oct 12, 2022	43.97	44.20	43.46	43.64	1,189,523	-0.17(-0.40%)
Oct 11, 2022	42.93	44.46	42.90	43.81	1,131,344	+0.32(+0.74%)
Oct 10, 2022	43.13	43.85	42.89	43.49	1,027,820	+0.79(+1.84%)
Oct 07, 2022	43.17	43.28	42.46	42.71	827,776	-1.12(-2.55%)
Oct 06, 2022	44.17	44.57	43.66	43.82	1,118,117	-0.81(-1.80%)
Oct 05, 2022	44.45	45.07	44.06	44.63	819,618	-0.49(-1.08%)
Oct 04, 2022	44.60	45.29	44.54	45.11	993,478	+1.23(+2.81%)
Oct 03, 2022	43.91	44.29	43.45	43.88	1,769,607	+0.70(+1.62%)
Sep 30, 2022	43.15	43.95	42.84	43.18	1,253,822	+0.08(+0.18%)
Sep 29, 2022	43.23	43.31	42.32	43.10	1,128,716	-0.92(-2.09%)
Sep 28, 2022	43.62	44.25	43.26	44.03	753,324	+0.97(+2.25%)
Sep 27, 2022	43.65	43.96	42.44	43.06	1,389,456	+0.07(+0.16%)
Sep 26, 2022	43.86	44.11	42.71	42.99	1,112,009	-1.06(-2.40%)
Sep 23, 2022	43.87	44.08	43.14	44.05	1,432,968	-0.22(-0.50%)
Sep 22, 2022	45.05	45.07	44.20	44.27	843,063	-0.92(-2.04%)
Sep 21, 2022	46.92	46.92	45.18	45.19	807,119	-1.46(-3.12%)
Sep 20, 2022	47.03	47.51	46.18	46.65	1,137,634	-1.41(-2.93%)
Sep 19, 2022	47.02	48.30	47.02	48.05	1,296,756	+0.85(+1.81%)
Sep 16, 2022	48.23	48.29	46.46	47.20	1,939,123	-2.05(-4.16%)
Sep 15, 2022	49.53	50.33	49.02	49.25	834,858	-0.15(-0.29%)
Sep 14, 2022	50.53	50.60	48.69	49.39	1,357,074	-1.22(-2.42%)
Sep 13, 2022	52.80	52.80	50.55	50.61	1,247,765	-3.20(-5.95%)
Sep 12, 2022	54.17	54.47	53.64	53.81	825,866	+0.16(+0.29%)
Sep 09, 2022	52.98	53.82	52.73	53.66	993,448	+1.01(+1.92%)
Sep 08, 2022	51.83	52.75	51.24	52.65	719,389	+0.57(+1.10%)
Sep 07, 2022	50.83	52.09	50.83	52.08	771,638	+1.37(+2.71%)
Sep 06, 2022	51.15	51.33	50.41	50.71	918,019	-0.39(-0.76%)
Sep 02, 2022	52.30	52.61	50.91	51.09	1,166,746	-0.64(-1.23%)

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.