Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.26	48.13	46.22	48.13	626,076	+1.97(+4.27%)
Nov 29, 2022	45.55	46.65	43.81	46.16	417,532	+0.43(+0.94%)
Nov 28, 2022	46.25	46.55	45.57	45.73	557,872	-0.64(-1.38%)
Nov 25, 2022	46.60	47.10	46.17	46.37	259,140	-0.38(-0.81%)
Nov 23, 2022	46.87	47.17	46.59	46.75	288,828	-0.41(-0.87%)
Nov 22, 2022	45.97	47.48	44.99	47.16	388,944	+1.56(+3.42%)
Nov 21, 2022	46.14	46.14	44.86	45.60	487,567	-0.74(-1.60%)
Nov 18, 2022	46.70	46.82	46.00	46.34	386,061	+0.49(+1.07%)
Nov 17, 2022	44.69	45.86	44.23	45.85	327,063	+0.71(+1.57%)
Nov 16, 2022	45.50	46.13	44.60	45.14	353,756	-0.89(-1.93%)
Nov 15, 2022	45.24	46.61	45.24	46.03	460,769	+0.61(+1.34%)
Nov 14, 2022	44.80	46.30	44.72	45.42	534,665	+0.36(+0.80%)
Nov 11, 2022	44.47	45.12	44.02	45.06	495,873	+0.59(+1.33%)
Nov 10, 2022	42.43	44.51	42.17	44.47	734,909	+3.26(+7.91%)
Nov 09, 2022	41.26	42.12	41.14	41.21	383,153	-0.42(-1.01%)
Nov 08, 2022	40.67	41.77	40.39	41.63	384,825	+1.10(+2.71%)
Nov 07, 2022	39.83	40.83	39.50	40.53	410,557	+0.73(+1.83%)
Nov 04, 2022	40.18	40.34	38.71	39.80	345,809	-0.05(-0.13%)
Nov 03, 2022	41.24	41.37	39.37	39.85	415,700	-1.31(-3.18%)
Nov 02, 2022	40.91			41.16	869,476	+1.78(+4.52%)
Nov 01, 2022	39.94	40.28	39.20	39.38	652,036	-0.19(-0.48%)
Oct 31, 2022	39.77	40.07	39.31	39.57	365,654	-0.12(-0.30%)
Oct 28, 2022	39.74	40.41	39.14	39.69	428,793	-0.11(-0.28%)
Oct 27, 2022	40.24	41.08	39.74	39.80	411,476	-0.31(-0.77%)
Oct 26, 2022	40.47	40.94	40.03	40.11	378,949	-0.05(-0.12%)
Oct 25, 2022	40.25	41.10	40.07	40.16	543,043	+0.05(+0.12%)
Oct 24, 2022	40.52	40.78	39.73	40.11	418,097	-0.33(-0.82%)
Oct 21, 2022	39.16	40.71	38.81	40.44	514,247	+1.43(+3.67%)
Oct 20, 2022	38.49	39.79	38.16	39.01	392,615	+0.74(+1.93%)
Oct 19, 2022	38.73	38.98	37.66	38.27	275,140	-0.64(-1.64%)
Oct 18, 2022	38.43	38.98	38.21	38.91	329,739	+0.87(+2.29%)
Oct 17, 2022	37.35	38.28	37.35	38.04	305,686	+1.20(+3.26%)
Oct 14, 2022	36.83	37.40	36.58	36.84	276,054	-0.16(-0.43%)
Oct 13, 2022	36.36	37.52	35.82	37.00	336,926	+0.20(+0.54%)
Oct 12, 2022	36.58	37.23	36.40	36.80	287,469	+0.28(+0.77%)
Oct 11, 2022	35.31	36.76	35.23	36.52	413,256	+1.32(+3.75%)
Oct 10, 2022	35.33	35.87	34.96	35.20	327,504	-0.13(-0.37%)
Oct 07, 2022	35.92	36.08	35.06	35.33	489,421	-0.89(-2.46%)
Oct 06, 2022	36.22	36.75	36.03	36.22	241,346	+0.03(+0.08%)
Oct 05, 2022	35.79	36.40	35.54	36.19	307,504	-0.11(-0.30%)
Oct 04, 2022	35.32	36.63	35.32	36.30	417,828	+1.27(+3.63%)
Oct 03, 2022	35.31	35.83	34.95	35.03	366,699	-0.12(-0.34%)
Sep 30, 2022	35.66	36.21	34.99	35.15	345,315	-0.51(-1.43%)
Sep 29, 2022	35.59	35.74	35.08	35.66	314,450	-0.35(-0.97%)
Sep 28, 2022	35.51	36.42	35.73	36.01	323,361	+0.50(+1.41%)
Sep 27, 2022	35.14	35.87	35.05	35.51	371,188	+0.58(+1.66%)
Sep 26, 2022	35.10	35.76	34.91	34.93	346,081	-0.19(-0.54%)
Sep 23, 2022	35.12	35.29	34.55	35.12	284,341	-0.38(-1.07%)
Sep 22, 2022	37.20	37.21	35.03	35.50	370,796	-1.85(-4.95%)
Sep 21, 2022	37.23	38.38	37.20	37.35	509,203	+0.36(+0.97%)
Sep 20, 2022	37.46	37.84	36.95	36.99	525,844	-0.84(-2.22%)
Sep 19, 2022	36.19	37.85	36.06	37.83	473,521	+1.46(+4.01%)
Sep 16, 2022	36.52	36.74	35.87	36.37	1,612,985	-0.13(-0.36%)
Sep 15, 2022	36.89	37.07	36.15	36.50	692,313	-0.24(-0.65%)
Sep 14, 2022	36.69	37.36	36.13	36.74	602,621	+0.11(+0.30%)
Sep 13, 2022	37.48	37.57	36.45	36.63	525,288	-1.27(-3.35%)
Sep 12, 2022	36.73	38.28	36.73	37.90	651,362	+1.31(+3.58%)
Sep 09, 2022	36.23	37.04	36.12	36.59	521,318	+0.49(+1.36%)
Sep 08, 2022	35.40	36.35	35.07	36.10	465,029	+0.40(+1.12%)
Sep 07, 2022	35.45	36.18	35.45	35.70	489,645	+0.17(+0.48%)
Sep 06, 2022	35.69	36.73	35.11	35.53	554,888	-0.16(-0.45%)
Sep 02, 2022	36.16	36.80	35.54	35.69	528,542	-0.18(-0.50%)

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.