Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	47.80	49.22	47.55	49.21	869,834	+1.46(+3.05%)
Nov 29, 2022	47.84	48.01	47.57	47.75	360,352	-0.10(-0.20%)
Nov 28, 2022	48.24	48.39	47.73	47.85	296,114	-0.75(-1.54%)
Nov 25, 2022	48.55	48.69	48.55	48.60	145,901	+0.01(+0.03%)
Nov 23, 2022	48.29	48.68	48.26	48.58	1,227,116	+0.24(+0.51%)
Nov 22, 2022	47.92	48.35	47.75	48.34	933,190	+0.67(+1.41%)
Nov 21, 2022	47.70	47.80	47.46	47.67	449,183	-0.21(-0.43%)
Nov 18, 2022	48.04	48.04	47.50	47.87	526,882	+0.26(+0.55%)
Nov 17, 2022	47.16	47.71	47.11	47.61	396,272	-0.15(-0.31%)
Nov 16, 2022	47.97	48.04	47.71	47.75	572,895	-0.43(-0.89%)
Nov 15, 2022	48.51	48.60	47.71	48.18	689,530	+0.46(+0.96%)
Nov 14, 2022	47.91	48.36	47.71	47.72	682,907	-0.41(-0.85%)
Nov 11, 2022	47.79	48.26	47.63	48.13	398,402	+0.41(+0.86%)
Nov 10, 2022	46.88	47.74	46.62	47.72	482,297	+2.50(+5.53%)
Nov 09, 2022	45.88	46.04	45.16	45.22	489,343	-0.95(-2.05%)
Nov 08, 2022	46.10	46.54	45.65	46.17	635,813	+0.21(+0.47%)
Nov 07, 2022	45.68	46.00	45.40	45.96	1,309,989	+0.46(+1.01%)
Nov 04, 2022	45.57	45.80	44.74	45.50	669,221	+0.68(+1.53%)
Nov 03, 2022	44.84	45.20	44.54	44.81	828,857	-0.49(-1.08%)
Nov 02, 2022	46.43		45.28	45.30	1,490,873	-1.18(-2.54%)
Nov 01, 2022	47.06	47.12	46.32	46.48	597,145	-0.14(-0.29%)
Oct 31, 2022	46.63	46.89	46.53	46.62	759,598	-0.33(-0.71%)
Oct 28, 2022	45.87	47.01	45.87	46.95	510,079	+1.05(+2.30%)
Oct 27, 2022	46.28	46.47	45.81	45.90	2,079,645	-0.23(-0.51%)
Oct 26, 2022	46.02	46.77	46.02	46.13	838,639	-0.26(-0.57%)
Oct 25, 2022	45.67	46.45	45.67	46.40	862,868	+0.77(+1.69%)
Oct 24, 2022	45.32	45.78	44.98	45.62	772,461	+0.52(+1.15%)
Oct 21, 2022	44.00	45.18	43.87	45.11	556,264	+1.03(+2.33%)
Oct 20, 2022	44.37	44.94	43.96	44.08	593,078	-0.36(-0.81%)
Oct 19, 2022	44.54	44.85	44.10	44.44	804,337	-0.34(-0.76%)
Oct 18, 2022	45.19	45.32	44.37	44.78	659,633	+0.53(+1.19%)
Oct 17, 2022	43.91	44.40	43.91	44.26	1,041,670	+1.11(+2.58%)
Oct 14, 2022	44.45	44.70	43.09	43.14	1,365,760	-1.04(-2.34%)
Oct 13, 2022	42.23	44.35	42.05	44.18	955,248	+1.11(+2.59%)
Oct 12, 2022	43.21	43.41	43.02	43.07	753,925	-0.12(-0.27%)
Oct 11, 2022	43.27	43.82	42.93	43.18	1,215,575	-0.26(-0.61%)
Oct 10, 2022	43.87	43.90	43.16	43.45	709,101	-0.33(-0.76%)
Oct 07, 2022	44.51	44.51	43.53	43.78	714,361	-1.20(-2.67%)
Oct 06, 2022	45.28	45.63	44.94	44.98	1,097,152	-0.45(-0.99%)
Oct 05, 2022	45.02	45.71	44.72	45.43	1,371,032	-0.10(-0.21%)
Oct 04, 2022	44.89	45.56	44.89	45.53	1,336,409	+1.39(+3.14%)
Oct 03, 2022	43.48	44.40	43.29	44.14	942,009	+1.05(+2.45%)
Sep 30, 2022	43.59	44.06	43.03	43.09	812,578	-0.56(-1.28%)
Sep 29, 2022	44.14	44.17	43.30	43.64	1,040,770	-0.96(-2.15%)
Sep 28, 2022	43.87	44.81	43.64	44.60	1,892,250	+0.88(+2.01%)
Sep 27, 2022	44.30	44.53	43.41	43.72	1,565,606	-0.10(-0.22%)
Sep 26, 2022	44.05	44.52	43.65	43.82	1,212,500	-0.44(-0.99%)
Sep 23, 2022	44.59	44.59	43.71	44.26	2,030,584	-0.80(-1.78%)
Sep 22, 2022	45.41	45.49	44.97	45.06	840,611	-0.44(-0.97%)
Sep 21, 2022	46.52	46.88	45.47	45.50	610,380	-0.78(-1.69%)
Sep 20, 2022	46.41	46.49	45.92	46.28	478,145	-0.51(-1.09%)
Sep 19, 2022	46.01	46.81	46.01	46.79	566,300	+0.33(+0.70%)
Sep 16, 2022	46.32	46.50	46.02	46.46	1,080,762	-0.36(-0.77%)
Sep 15, 2022	47.11	47.48	46.65	46.82	617,679	-0.52(-1.09%)
Sep 14, 2022	47.32	47.50	46.90	47.34	450,608	+0.16(+0.33%)
Sep 13, 2022	48.20	48.33	47.03	47.18	706,400	-2.10(-4.26%)
Sep 12, 2022	49.06	49.39	48.99	49.28	706,855	+0.53(+1.08%)
Sep 09, 2022	48.28	48.86	48.28	48.76	353,446	+0.78(+1.62%)
Sep 08, 2022	47.38	48.04	47.26	47.98	695,410	+0.28(+0.59%)
Sep 07, 2022	46.81	47.77	46.81	47.70	688,946	+0.87(+1.85%)
Sep 06, 2022	47.16	47.25	46.57	46.83	882,344	-0.21(-0.45%)
Sep 02, 2022	48.00	48.14	46.81	47.05	666,626	-0.49(-1.02%)

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.