Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	47.41	49.01	46.61	48.66	355,146	+1.69(+3.59%)
Nov 29, 2022	47.36	48.11	46.62	46.98	69,931	+0.02(+0.04%)
Nov 28, 2022	48.69	48.69	46.87	46.96	51,941	-1.91(-3.91%)
Nov 25, 2022	48.11	49.56	47.87	48.87	26,072	+0.76(+1.58%)
Nov 23, 2022	48.62	48.99	47.81	48.11	60,604	-0.63(-1.30%)
Nov 22, 2022	48.16	49.56	48.01	48.74	128,265	+1.16(+2.44%)
Nov 21, 2022	50.42	50.66	47.50	47.58	87,968	-3.47(-6.79%)
Nov 18, 2022	52.59	52.59	49.90	51.05	77,321	+0.13(+0.25%)
Nov 17, 2022	51.29	51.29	49.64	50.92	86,470	-0.88(-1.69%)
Nov 16, 2022	50.18	52.04	49.82	51.80	69,204	+1.66(+3.30%)
Nov 15, 2022	52.51	52.51	48.63	50.14	100,312	-3.81(-7.06%)
Nov 14, 2022	54.10	55.38	53.64	53.95	122,778	-0.20(-0.38%)
Nov 11, 2022	54.96	55.84	52.89	54.15	92,268	-0.52(-0.94%)
Nov 10, 2022	52.89	54.76	51.42	54.67	195,809	+4.01(+7.92%)
Nov 09, 2022	50.78	52.25	50.17	50.66	121,655	-0.15(-0.29%)
Nov 08, 2022	49.33	51.01	49.04	50.80	170,263	+1.47(+2.98%)
Nov 07, 2022	49.46	49.74	48.39	49.33	103,648	+0.08(+0.16%)
Nov 04, 2022	48.10	50.03	47.16	49.26	70,727	+2.15(+4.57%)
Nov 03, 2022	44.67	47.85	44.63	47.10	66,752	+1.82(+4.02%)
Nov 02, 2022	48.89	48.89	45.22	45.28	70,303	-4.05(-8.21%)
Nov 01, 2022	48.06	50.11	46.97	49.33	73,582	+1.69(+3.56%)
Oct 31, 2022	46.28	47.92	45.32	47.64	56,753	+0.94(+2.00%)
Oct 28, 2022	45.47	46.94	44.76	46.70	48,836	+1.60(+3.54%)
Oct 27, 2022	45.34	45.99	44.40	45.11	39,838	-0.12(-0.26%)
Oct 26, 2022	44.51	46.23	43.77	45.22	63,796	+1.14(+2.59%)
Oct 25, 2022	42.91	44.29	42.91	44.08	57,952	+0.91(+2.10%)
Oct 24, 2022	43.85	43.85	42.23	43.18	47,814	-0.30(-0.69%)
Oct 21, 2022	41.38	44.44	41.38	43.48	111,462	+2.07(+5.01%)
Oct 20, 2022	42.15	42.91	41.13	41.41	41,036	-0.93(-2.19%)
Oct 19, 2022	41.34	42.40	41.11	42.33	62,250	+0.64(+1.54%)
Oct 18, 2022	41.88	42.16	39.16	41.69	61,257	+0.41(+0.99%)
Oct 17, 2022	40.32	41.47	40.32	41.28	56,089	+1.68(+4.23%)
Oct 14, 2022	40.52	40.78	38.91	39.60	65,719	-0.53(-1.31%)
Oct 13, 2022	37.38	40.24	37.38	40.13	69,763	+2.03(+5.32%)
Oct 12, 2022	38.22	38.58	37.86	38.10	28,955	-0.17(-0.43%)
Oct 11, 2022	37.78	38.76	37.65	38.27	53,075	+0.12(+0.31%)
Oct 10, 2022	37.22	38.26	37.12	38.15	26,001	+1.00(+2.70%)
Oct 07, 2022	37.57	37.69	36.65	37.15	35,909	-0.65(-1.73%)
Oct 06, 2022	37.61	38.06	37.36	37.80	26,119	-0.06(-0.15%)
Oct 05, 2022	37.58	38.11	37.05	37.86	29,833	-0.40(-1.04%)
Oct 04, 2022	37.44	38.52	36.83	38.26	49,444	+1.68(+4.58%)
Oct 03, 2022	34.79	36.87	34.79	36.58	47,836	+2.38(+6.95%)
Sep 30, 2022	34.80	35.04	34.08	34.21	122,713	-0.49(-1.40%)
Sep 29, 2022	35.35	35.35	34.18	34.69	38,061	-0.88(-2.46%)
Sep 28, 2022	34.80	35.89	34.04	35.57	65,113	+0.69(+1.98%)
Sep 27, 2022	34.80	37.72	34.70	34.88	64,597	+0.56(+1.62%)
Sep 26, 2022	34.87	35.37	34.17	34.32	35,401	-0.53(-1.51%)
Sep 23, 2022	34.64	35.99	34.09	34.85	39,281	-0.58(-1.65%)
Sep 22, 2022	36.43	36.43	35.20	35.43	34,493	-0.72(-1.99%)
Sep 21, 2022	37.27	37.65	36.01	36.16	32,321	-0.72(-1.95%)
Sep 20, 2022	37.64	37.64	36.54	36.88	36,417	-1.39(-3.64%)
Sep 19, 2022	36.12	38.64	36.07	38.27	40,220	+1.44(+3.91%)
Sep 16, 2022	37.25	37.47	36.40	36.83	120,555	-0.85(-2.25%)
Sep 15, 2022	37.32	38.34	36.92	37.67	43,769	-0.19(-0.51%)
Sep 14, 2022	38.93	38.93	37.38	37.87	43,252	-1.33(-3.40%)
Sep 13, 2022	39.45	40.26	38.84	39.20	54,906	-1.36(-3.36%)
Sep 12, 2022	40.01	40.91	40.01	40.57	39,465	+1.06(+2.69%)
Sep 09, 2022	38.49	39.58	38.14	39.51	42,393	+1.49(+3.92%)
Sep 08, 2022	37.98	38.38	37.14	38.02	37,758	+0.04(+0.10%)
Sep 07, 2022	37.52	38.02	36.93	37.98	49,987	+0.29(+0.78%)
Sep 06, 2022	37.91	38.51	37.16	37.68	45,224	-0.18(-0.46%)
Sep 02, 2022	38.74	39.13	37.13	37.86	27,715	-0.22(-0.59%)

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.