Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	50.73	52.28	49.37	51.90	179,438	+1.37(+2.71%)
Nov 29, 2022	50.69	51.22	50.34	50.52	63,931	+0.25(+0.49%)
Nov 28, 2022	51.69	51.69	50.24	50.28	66,761	-1.42(-2.74%)
Nov 25, 2022	51.31	51.77	51.31	51.70	22,860	+0.69(+1.34%)
Nov 23, 2022	51.04	51.38	50.66	51.01	69,223	+0.01(+0.02%)
Nov 22, 2022	52.50	52.71	50.86	51.00	98,572	-1.08(-2.07%)
Nov 21, 2022	51.77	52.17	51.14	52.08	82,304	+0.62(+1.20%)
Nov 18, 2022	52.27	52.47	51.36	51.46	91,517	-0.27(-0.52%)
Nov 17, 2022	52.11	52.11	51.30	51.72	71,544	-0.41(-0.79%)
Nov 16, 2022	53.27	53.27	50.32	52.13	80,819	-1.00(-1.88%)
Nov 15, 2022	53.14	53.61	52.54	53.13	80,897	+0.33(+0.63%)
Nov 14, 2022	52.97	53.62	52.75	52.80	74,084	-0.17(-0.32%)
Nov 11, 2022	55.25	55.65	52.87	52.97	73,627	-2.17(-3.94%)
Nov 10, 2022	54.38	55.80	54.04	55.14	87,699	+1.86(+3.48%)
Nov 09, 2022	54.07	54.07	52.92	53.29	60,589	-0.87(-1.60%)
Nov 08, 2022	54.20	54.71	53.63	54.15	61,764	-0.08(-0.14%)
Nov 07, 2022	55.08	55.36	54.15	54.23	61,441	-0.85(-1.54%)
Nov 04, 2022	53.88	55.23	53.23	55.08	61,127	+1.58(+2.95%)
Nov 03, 2022	53.57	53.90	53.17	53.50	58,063	-0.48(-0.88%)
Nov 02, 2022	54.65	55.23	53.84	53.97	89,630	-0.91(-1.67%)
Nov 01, 2022	55.21	55.82	54.87	54.89	79,691	-0.26(-0.47%)
Oct 31, 2022	54.41	55.35	54.17	55.14	131,758	+0.76(+1.40%)
Oct 28, 2022	53.16	54.50	53.08	54.38	137,382	+1.63(+3.09%)
Oct 27, 2022	51.40	53.02	51.23	52.75	139,657	+2.27(+4.49%)
Oct 26, 2022	49.65	51.41	48.31	50.49	98,659	+1.33(+2.71%)
Oct 25, 2022	48.40	49.25	48.22	49.15	67,318	+0.50(+1.04%)
Oct 24, 2022	48.34	48.86	48.24	48.65	85,830	+0.51(+1.07%)
Oct 21, 2022	47.65	48.28	47.14	48.13	112,494	+0.37(+0.78%)
Oct 20, 2022	49.04	49.27	47.39	47.76	72,240	-1.20(-2.45%)
Oct 19, 2022	48.52	49.11	48.13	48.96	65,267	+0.10(+0.21%)
Oct 18, 2022	49.22	49.61	48.58	48.86	83,581	+0.06(+0.12%)
Oct 17, 2022	48.37	48.85	48.28	48.80	120,233	+0.85(+1.77%)
Oct 14, 2022	48.46	49.44	47.52	47.95	135,515	-0.42(-0.87%)
Oct 13, 2022	45.46	48.50	45.46	48.37	122,264	+2.58(+5.64%)
Oct 12, 2022	45.66	46.25	45.00	45.79	49,152	-0.10(-0.21%)
Oct 11, 2022	45.24	46.00	45.21	45.89	61,676	+0.44(+0.96%)
Oct 10, 2022	45.10	45.56	44.94	45.45	55,080	+0.69(+1.53%)
Oct 07, 2022	45.00	45.00	44.36	44.76	112,756	-0.33(-0.74%)
Oct 06, 2022	44.56	45.15	44.54	45.10	60,704	+0.33(+0.74%)
Oct 05, 2022	44.42	45.16	44.22	44.76	48,841	-0.24(-0.53%)
Oct 04, 2022	43.84	45.06	43.77	45.00	81,465	+1.46(+3.35%)
Oct 03, 2022	42.71	43.60	42.66	43.54	74,896	+1.03(+2.42%)
Sep 30, 2022	43.23	43.86	42.44	42.52	93,377	-0.62(-1.43%)
Sep 29, 2022	43.33	43.66	42.72	43.14	74,633	-0.63(-1.44%)
Sep 28, 2022	43.35	44.13	43.23	43.76	65,372	+0.36(+0.83%)
Sep 27, 2022	43.74	44.17	43.15	43.40	65,375	-0.23(-0.52%)
Sep 26, 2022	43.53	44.15	43.47	43.63	90,757	-0.15(-0.35%)
Sep 23, 2022	44.05	44.26	43.33	43.78	62,743	-0.48(-1.08%)
Sep 22, 2022	45.05	45.05	44.05	44.26	59,564	-0.87(-1.92%)
Sep 21, 2022	45.71	45.84	44.99	45.13	74,542	-0.45(-0.98%)
Sep 20, 2022	45.35	45.64	45.12	45.57	54,366	-0.09(-0.19%)
Sep 19, 2022	44.54	45.67	44.54	45.66	53,854	+0.75(+1.68%)
Sep 16, 2022	44.60	45.02	44.07	44.91	149,307	-0.09(-0.19%)
Sep 15, 2022	44.36	45.40	44.36	44.99	61,802	+0.54(+1.22%)
Sep 14, 2022	44.29	44.73	44.10	44.45	55,053	+0.13(+0.30%)
Sep 13, 2022	44.74	45.07	43.98	44.32	68,304	-0.95(-2.10%)
Sep 12, 2022	44.76	45.29	44.64	45.27	64,790	+0.46(+1.02%)
Sep 09, 2022	44.70	44.99	43.66	44.81	54,944	+0.32(+0.73%)
Sep 08, 2022	43.84	44.68	43.36	44.49	73,212	+0.47(+1.06%)
Sep 07, 2022	43.38	44.18	43.19	44.02	103,944	+0.54(+1.24%)
Sep 06, 2022	44.14	44.14	43.26	43.48	108,196	-0.62(-1.39%)
Sep 02, 2022	44.86	45.31	43.77	44.10	65,999	-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.