Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	51.48	53.16	51.10	53.10	439,608	+1.35(+2.62%)
Nov 29, 2022	52.66	53.03	51.65	51.75	214,356	-1.16(-2.20%)
Nov 28, 2022	53.49	53.67	52.59	52.91	204,030	-0.75(-1.40%)
Nov 25, 2022	53.06	53.85	53.00	53.66	102,873	+0.81(+1.54%)
Nov 23, 2022	53.52	53.78	52.35	52.85	135,482	-0.53(-0.99%)
Nov 22, 2022	52.92	53.64	52.57	53.38	292,555	+0.44(+0.83%)
Nov 21, 2022	53.50	53.95	52.56	52.94	241,857	-0.35(-0.65%)
Nov 18, 2022	52.94	53.48	52.43	53.29	527,232	+0.99(+1.89%)
Nov 17, 2022	51.46	52.33	50.91	52.30	293,401	+0.16(+0.31%)
Nov 16, 2022	51.56	52.26	51.14	52.14	281,015	+0.61(+1.19%)
Nov 15, 2022	51.72	52.81	51.10	51.53	413,103	+0.35(+0.69%)
Nov 14, 2022	51.21	51.62	50.69	51.18	255,573	+0.02(+0.04%)
Nov 11, 2022	51.92	52.09	50.71	51.16	238,034	-0.54(-1.05%)
Nov 10, 2022	50.39	51.90	50.06	51.70	375,110	+2.29(+4.63%)
Nov 09, 2022	48.79	49.85	48.60	49.41	227,037	+0.53(+1.09%)
Nov 08, 2022	48.29	48.89	48.03	48.88	382,051	+0.69(+1.44%)
Nov 07, 2022	48.26	48.74	47.90	48.19	383,658	-0.32(-0.67%)
Nov 04, 2022	48.65	49.08	47.74	48.51	517,171	+0.01(+0.02%)
Nov 03, 2022	46.89	50.42	46.82	48.50	487,830	+1.03(+2.16%)
Nov 02, 2022	48.16	49.03	47.42	47.48	374,817	-0.75(-1.55%)
Nov 01, 2022	47.88	48.42	47.51	48.22	306,477	+0.95(+2.00%)
Oct 31, 2022	48.21	48.24	46.82	47.28	707,990	-0.85(-1.76%)
Oct 28, 2022	47.24	48.17	46.87	48.12	456,729	+1.21(+2.57%)
Oct 27, 2022	46.75	47.56	46.11	46.92	340,706	+0.70(+1.52%)
Oct 26, 2022	46.16	46.71	45.76	46.22	393,137	+0.46(+1.00%)
Oct 25, 2022	45.79	46.49	45.63	45.76	292,137	-0.35(-0.76%)
Oct 24, 2022	46.22	46.77	45.65	46.11	278,842	+0.39(+0.85%)
Oct 21, 2022	45.83	46.05	45.22	45.72	213,296	-0.14(-0.29%)
Oct 20, 2022	45.83	47.07	45.66	45.85	230,677	-0.23(-0.51%)
Oct 19, 2022	46.61	46.76	45.71	46.09	245,625	-0.99(-2.10%)
Oct 18, 2022	47.36	48.02	46.65	47.08	346,225	+0.35(+0.75%)
Oct 17, 2022	46.08	47.03	46.08	46.73	302,397	+1.40(+3.08%)
Oct 14, 2022	46.43	47.16	45.30	45.33	392,859	-0.94(-2.02%)
Oct 13, 2022	43.52	46.46	43.17	46.27	348,527	+1.99(+4.49%)
Oct 12, 2022	44.74	45.12	44.10	44.28	345,616	-0.27(-0.61%)
Oct 11, 2022	45.06	45.55	42.09	44.55	677,385	-1.85(-3.98%)
Oct 10, 2022	46.68	47.29	46.24	46.40	180,829	-0.15(-0.33%)
Oct 07, 2022	47.30	47.32	46.32	46.55	242,206	-0.96(-2.03%)
Oct 06, 2022	48.03	48.09	47.06	47.51	239,738	-0.52(-1.09%)
Oct 05, 2022	48.75	48.84	47.75	48.03	266,372	-0.97(-1.98%)
Oct 04, 2022	48.79	49.74	48.55	49.01	295,730	+0.38(+0.78%)
Oct 03, 2022	47.53	49.11	47.29	48.63	519,906	+1.67(+3.55%)
Sep 30, 2022	47.37	47.84	46.94	46.96	589,622	-0.09(-0.19%)
Sep 29, 2022	47.99	47.99	46.48	47.05	301,596	-1.49(-3.06%)
Sep 28, 2022	48.43	49.36	48.20	48.54	466,273	+0.37(+0.77%)
Sep 27, 2022	48.01	49.80	47.17	48.17	762,820	+2.17(+4.72%)
Sep 26, 2022	46.68	47.27	45.16	46.00	379,232	-0.95(-2.03%)
Sep 23, 2022	47.33	47.39	46.64	46.95	345,294	-0.52(-1.10%)
Sep 22, 2022	47.84	48.50	47.48	47.48	336,421	-0.38(-0.79%)
Sep 21, 2022	48.00	48.62	47.57	47.85	335,299	-0.10(-0.21%)
Sep 20, 2022	48.20	48.20	46.82	47.95	467,751	-0.33(-0.69%)
Sep 19, 2022	48.11	48.49	47.73	48.29	386,717	-0.17(-0.35%)
Sep 16, 2022	47.87	48.83	47.41	48.46	827,643	+0.14(+0.30%)
Sep 15, 2022	47.85	48.58	47.48	48.31	343,518	+0.53(+1.11%)
Sep 14, 2022	47.85	47.93	47.18	47.78	347,138	-0.07(-0.15%)
Sep 13, 2022	48.44	48.90	47.65	47.85	332,512	-1.48(-2.99%)
Sep 12, 2022	48.92	50.12	48.78	49.33	379,833	+1.10(+2.28%)
Sep 09, 2022	47.07	48.83	46.70	48.23	952,067	+1.36(+2.90%)
Sep 08, 2022	45.09	47.02	44.79	46.87	814,409	+2.19(+4.90%)
Sep 07, 2022	49.39	49.39	44.13	44.68	855,680	-4.03(-8.28%)
Sep 06, 2022	48.18	48.86	47.62	48.72	317,952	+0.58(+1.20%)
Sep 02, 2022	49.11	49.21	48.03	48.14	294,915	-0.65(-1.33%)

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.