Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	48.95	49.95	48.21	49.86	3,198,150	+1.85(+3.85%)
Nov 29, 2022	45.90	48.33	45.80	48.01	1,741,596	+3.46(+7.77%)
Nov 28, 2022	45.00	45.52	44.49	44.55	973,022	-0.74(-1.63%)
Nov 25, 2022	45.70	45.90	45.03	45.29	608,334	-0.33(-0.72%)
Nov 24, 2022	45.88	45.88	45.27	45.62	267,435	-0.23(-0.50%)
Nov 23, 2022	44.54	45.85	44.35	45.85	978,891	+1.05(+2.34%)
Nov 22, 2022	43.99	45.25	43.95	44.80	1,299,301	+1.33(+3.06%)
Nov 21, 2022	43.24	43.54	42.39	43.47	1,050,645	-0.50(-1.14%)
Nov 18, 2022	43.89	44.35	43.62	43.97	950,407	+0.11(+0.25%)
Nov 17, 2022	43.40	43.99	42.91	43.86	1,002,794	-0.66(-1.48%)
Nov 16, 2022	45.25	45.63	44.42	44.52	1,374,739	-1.37(-2.99%)
Nov 15, 2022	45.80	46.27	45.10	45.89	1,289,969	+0.57(+1.26%)
Nov 14, 2022	45.79	46.33	44.98	45.32	1,496,015	-1.11(-2.39%)
Nov 11, 2022	46.96	48.86	46.31	46.43	2,176,848	+0.68(+1.49%)
Nov 10, 2022	45.79	46.38	45.34	45.75	1,686,748	+1.51(+3.41%)
Nov 09, 2022	46.50	46.51	44.20	44.24	1,325,867	-1.95(-4.22%)
Nov 08, 2022	45.69	46.69	44.90	46.19	1,518,277	+1.09(+2.42%)
Nov 07, 2022	45.83	45.94	44.09	45.10	1,842,622	-0.51(-1.12%)
Nov 04, 2022	44.70	46.85	44.55	45.61	2,670,047	+3.33(+7.88%)
Nov 03, 2022	41.26	43.55	41.08	42.28	1,620,662	+0.61(+1.46%)
Nov 02, 2022	42.40	43.23	41.66	41.67	2,217,025	-1.01(-2.37%)
Nov 01, 2022	43.25	44.20	42.55	42.68	1,366,069	+1.21(+2.92%)
Oct 31, 2022	41.90	43.93	41.43	41.47	2,768,296	-0.95(-2.24%)
Oct 28, 2022	45.25	45.37	42.03	42.42	2,488,429	-3.57(-7.76%)
Oct 27, 2022	47.04	48.12	44.67	45.99	2,562,289	-2.49(-5.14%)
Oct 26, 2022	47.58	48.79	47.04	48.48	1,777,198	+1.63(+3.48%)
Oct 25, 2022	46.49	47.35	46.09	46.85	1,026,748	-0.10(-0.21%)
Oct 24, 2022	47.55	47.82	46.70	46.95	1,336,079	-1.10(-2.29%)
Oct 21, 2022	45.44	48.18	45.30	48.05	1,437,230	+2.60(+5.72%)
Oct 20, 2022	44.81	46.78	44.11	45.45	1,100,277	+0.42(+0.93%)
Oct 19, 2022	44.48	45.18	44.15	45.03	1,113,989	+0.19(+0.42%)
Oct 18, 2022	45.78	45.91	44.35	44.84	754,779	-0.22(-0.49%)
Oct 17, 2022	45.22	45.98	44.90	45.06	948,010	+0.80(+1.81%)
Oct 14, 2022	45.93	46.00	44.16	44.26	1,018,573	-1.71(-3.72%)
Oct 13, 2022	44.18	46.48	43.82	45.97	1,400,189	+1.23(+2.75%)
Oct 12, 2022	43.91	44.99	43.36	44.74	1,076,609	+0.77(+1.75%)
Oct 11, 2022	43.73	45.10	43.67	43.97	1,199,728	+0.07(+0.16%)
Oct 07, 2022				43.90	0	-0.46(-1.04%)
Oct 06, 2022	44.04	44.86	43.83	44.36	1,060,228	-0.31(-0.69%)
Oct 05, 2022	43.80	44.74	43.13	44.67	1,361,150	+0.14(+0.31%)
Oct 04, 2022	44.51	45.43	44.46	44.53	1,435,429	+1.33(+3.08%)
Oct 03, 2022	42.79	43.64	42.75	43.20	1,324,526	+1.19(+2.83%)
Sep 30, 2022	41.54	42.92	40.57	42.01	1,393,630	+0.05(+0.12%)
Sep 29, 2022	41.98	42.12	40.82	41.96	1,233,078	+0.30(+0.72%)
Sep 28, 2022	40.49	41.84	39.84	41.66	1,659,674	+1.55(+3.86%)
Sep 27, 2022	40.15	40.88	39.78	40.11	1,437,905	+0.84(+2.14%)
Sep 26, 2022	39.15	40.91	38.85	39.27	1,447,723	-0.36(-0.91%)
Sep 23, 2022	40.50	40.50	39.11	39.63	1,580,753	-2.75(-6.49%)
Sep 22, 2022	42.19	42.99	41.90	42.38	1,302,170	+1.08(+2.62%)
Sep 21, 2022	43.00	43.17	40.77	41.30	2,086,718	-1.90(-4.40%)
Sep 20, 2022	43.71	43.71	42.55	43.20	1,231,404	-0.95(-2.15%)
Sep 19, 2022	41.54	44.15	41.41	44.15	1,219,189	+1.58(+3.71%)
Sep 16, 2022	42.62	42.89	41.76	42.57	4,137,488	-0.26(-0.61%)
Sep 15, 2022	43.76	44.20	42.69	42.83	1,322,267	-1.48(-3.34%)
Sep 14, 2022	44.39	44.42	42.97	44.31	983,042	-0.17(-0.38%)
Sep 13, 2022	43.96	45.40	43.70	44.48	928,325	-0.75(-1.66%)
Sep 12, 2022	45.95	46.09	44.83	45.23	1,577,488	+0.25(+0.56%)
Sep 09, 2022	44.68	45.00	44.36	44.98	1,352,830	+1.39(+3.19%)
Sep 08, 2022	43.29	43.86	43.18	43.59	1,481,627	+0.48(+1.11%)
Sep 07, 2022	42.59	43.42	42.42	43.11	1,297,171	-0.42(-0.96%)
Sep 06, 2022	43.30	44.72	43.30	43.53	1,197,328	+0.48(+1.11%)
Sep 02, 2022				43.05	0	+0.73(+1.72%)

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.