Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	50.84	52.39	49.48	52.01	179,058	+1.37(+2.71%)
Nov 29, 2022	50.79	51.33	50.45	50.63	63,796	+0.25(+0.49%)
Nov 28, 2022	51.80	51.80	50.35	50.38	66,619	-1.42(-2.74%)
Nov 25, 2022	51.41	51.88	51.41	51.81	22,811	+0.69(+1.34%)
Nov 23, 2022	51.15	51.49	50.77	51.12	69,077	+0.01(+0.02%)
Nov 22, 2022	52.61	52.82	50.97	51.11	98,363	-1.08(-2.07%)
Nov 21, 2022	51.88	52.28	51.25	52.19	82,130	+0.62(+1.20%)
Nov 18, 2022	52.38	52.58	51.47	51.57	91,324	-0.27(-0.52%)
Nov 17, 2022	52.22	52.22	51.40	51.83	71,393	-0.41(-0.79%)
Nov 16, 2022	53.38	53.38	50.43	52.24	80,648	-1.00(-1.88%)
Nov 15, 2022	53.26	53.72	52.65	53.25	80,726	+0.33(+0.63%)
Nov 14, 2022	53.08	53.73	52.86	52.91	73,928	-0.17(-0.32%)
Nov 11, 2022	55.36	55.77	52.98	53.08	73,471	-2.18(-3.94%)
Nov 10, 2022	54.50	55.92	54.16	55.26	87,514	+1.86(+3.48%)
Nov 09, 2022	54.18	54.18	53.04	53.40	60,460	-0.87(-1.60%)
Nov 08, 2022	54.32	54.83	53.74	54.27	61,633	-0.08(-0.14%)
Nov 07, 2022	55.19	55.48	54.27	54.34	61,311	-0.85(-1.54%)
Nov 04, 2022	53.99	55.35	53.34	55.19	60,998	+1.58(+2.95%)
Nov 03, 2022	53.69	54.01	53.28	53.61	57,940	-0.48(-0.88%)
Nov 02, 2022	54.76	55.35	53.95	54.09	89,441	-0.92(-1.67%)
Nov 01, 2022	55.33	55.94	54.98	55.00	79,523	-0.26(-0.47%)
Oct 31, 2022	54.52	55.47	54.29	55.26	131,480	+0.76(+1.40%)
Oct 28, 2022	53.27	54.61	53.19	54.50	137,091	+1.63(+3.09%)
Oct 27, 2022	51.51	53.13	51.34	52.86	139,361	+2.27(+4.49%)
Oct 26, 2022	49.75	51.52	48.41	50.59	98,450	+1.34(+2.71%)
Oct 25, 2022	48.50	49.35	48.32	49.26	67,176	+0.51(+1.04%)
Oct 24, 2022	48.45	48.96	48.34	48.75	85,648	+0.52(+1.07%)
Oct 21, 2022	47.75	48.38	47.24	48.24	112,256	+0.37(+0.78%)
Oct 20, 2022	49.14	49.37	47.49	47.86	72,088	-1.20(-2.45%)
Oct 19, 2022	48.63	49.21	48.23	49.07	65,129	+0.11(+0.21%)
Oct 18, 2022	49.32	49.72	48.69	48.96	83,404	+0.06(+0.12%)
Oct 17, 2022	48.48	48.95	48.38	48.90	119,978	+0.85(+1.77%)
Oct 14, 2022	48.56	49.54	47.62	48.06	135,228	-0.42(-0.87%)
Oct 13, 2022	45.56	48.60	45.56	48.48	122,005	+2.59(+5.64%)
Oct 12, 2022	45.76	46.35	45.10	45.89	49,048	-0.10(-0.21%)
Oct 11, 2022	45.34	46.10	45.31	45.98	61,545	+0.44(+0.96%)
Oct 10, 2022	45.19	45.66	45.03	45.55	54,964	+0.69(+1.53%)
Oct 07, 2022	45.10	45.10	44.46	44.86	112,518	-0.33(-0.74%)
Oct 06, 2022	44.66	45.25	44.63	45.19	60,576	+0.33(+0.74%)
Oct 05, 2022	44.52	45.25	44.31	44.86	48,738	-0.24(-0.53%)
Oct 04, 2022	43.93	45.15	43.87	45.10	81,293	+1.46(+3.35%)
Oct 03, 2022	42.80	43.69	42.75	43.64	74,738	+1.03(+2.42%)
Sep 30, 2022	43.32	43.95	42.53	42.61	93,180	-0.62(-1.43%)
Sep 29, 2022	43.42	43.75	42.81	43.23	74,475	-0.63(-1.44%)
Sep 28, 2022	43.45	44.22	43.32	43.86	65,234	+0.36(+0.83%)
Sep 27, 2022	43.83	44.27	43.24	43.49	65,237	-0.23(-0.52%)
Sep 26, 2022	43.62	44.25	43.56	43.72	90,565	-0.15(-0.35%)
Sep 23, 2022	44.14	44.35	43.42	43.88	62,610	-0.48(-1.08%)
Sep 22, 2022	45.14	45.14	44.14	44.35	59,438	-0.87(-1.92%)
Sep 21, 2022	45.80	45.93	45.09	45.22	74,385	-0.45(-0.98%)
Sep 20, 2022	45.45	45.74	45.21	45.67	54,251	-0.09(-0.19%)
Sep 19, 2022	44.63	45.77	44.63	45.76	53,740	+0.75(+1.68%)
Sep 16, 2022	44.70	45.12	44.16	45.00	148,991	-0.09(-0.19%)
Sep 15, 2022	44.46	45.50	44.46	45.09	61,671	+0.54(+1.22%)
Sep 14, 2022	44.38	44.82	44.19	44.54	54,937	+0.13(+0.30%)
Sep 13, 2022	44.84	45.16	44.08	44.41	68,160	-0.95(-2.10%)
Sep 12, 2022	44.86	45.38	44.73	45.36	64,653	+0.46(+1.02%)
Sep 09, 2022	44.79	45.09	43.75	44.91	54,828	+0.32(+0.73%)
Sep 08, 2022	43.93	44.77	43.46	44.58	73,057	+0.47(+1.06%)
Sep 07, 2022	43.47	44.28	43.28	44.11	103,725	+0.54(+1.24%)
Sep 06, 2022	44.24	44.24	43.36	43.57	107,967	-0.62(-1.39%)
Sep 02, 2022	44.96	45.40	43.87	44.19	65,860	-0.58(-1.29%)

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.