Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	48.68	49.81	48.21	49.81	386,386	+1.12(+2.29%)
Nov 29, 2022	47.98	48.77	47.83	48.70	295,382	+0.83(+1.74%)
Nov 28, 2022	48.90	49.10	47.77	47.86	294,294	-1.33(-2.71%)
Nov 25, 2022	48.88	49.20	48.88	49.20	369,770	+0.31(+0.64%)
Nov 23, 2022	48.89	49.12	48.54	48.89	239,811	-0.02(-0.04%)
Nov 22, 2022	48.74	49.01	48.46	48.91	183,222	+0.31(+0.64%)
Nov 21, 2022	48.19	48.61	48.03	48.59	216,134	+0.21(+0.43%)
Nov 18, 2022	48.04	48.49	47.96	48.38	192,644	+0.72(+1.51%)
Nov 17, 2022	47.27	47.74	47.07	47.67	200,730	-0.25(-0.51%)
Nov 16, 2022	48.29	48.38	47.82	47.91	1,253,513	-0.52(-1.07%)
Nov 15, 2022	48.64	48.71	47.90	48.43	166,666	+0.55(+1.15%)
Nov 14, 2022	48.84	48.84	47.88	47.88	476,735	-1.09(-2.22%)
Nov 11, 2022	49.32	49.58	48.85	48.97	194,282	-0.25(-0.50%)
Nov 10, 2022	47.48	49.28	47.48	49.22	339,093	+3.15(+6.83%)
Nov 09, 2022	46.47	46.93	46.01	46.07	361,126	-0.45(-0.98%)
Nov 08, 2022	46.50	47.03	46.20	46.52	201,447	+0.20(+0.43%)
Nov 07, 2022	46.67	46.85	45.98	46.32	247,200	-0.05(-0.10%)
Nov 04, 2022	46.11	46.71	45.55	46.37	256,794	+0.65(+1.43%)
Nov 03, 2022	45.35	46.03	44.81	45.72	249,795	-0.02(-0.04%)
Nov 02, 2022	46.85	47.20	45.70	45.74	200,426	-1.25(-2.66%)
Nov 01, 2022	47.52	47.52	46.92	46.99	220,534	-0.09(-0.18%)
Oct 31, 2022	46.91	47.34	46.71	47.07	406,332	-0.15(-0.32%)
Oct 28, 2022	46.12	47.34	46.01	47.22	278,701	+0.99(+2.15%)
Oct 27, 2022	46.40	46.73	46.08	46.23	156,146	+0.10(+0.23%)
Oct 26, 2022	46.32	46.53	45.91	46.12	372,888	-0.14(-0.31%)
Oct 25, 2022	44.63	46.33	44.63	46.27	308,307	+1.69(+3.80%)
Oct 24, 2022	44.81	44.97	44.21	44.57	440,615	+0.06(+0.13%)
Oct 21, 2022	44.14	44.52	43.54	44.52	972,211	+0.44(+0.99%)
Oct 20, 2022	44.13	44.78	44.00	44.08	153,752	-0.01(-0.02%)
Oct 19, 2022	44.82	44.92	43.84	44.09	242,776	-1.14(-2.53%)
Oct 18, 2022	45.55	45.85	44.81	45.24	185,456	+0.47(+1.06%)
Oct 17, 2022	43.81	44.88	43.81	44.76	223,262	+1.63(+3.77%)
Oct 14, 2022	44.61	44.86	43.12	43.14	182,859	-1.07(-2.42%)
Oct 13, 2022	42.81	44.45	42.36	44.21	294,591	+0.73(+1.67%)
Oct 12, 2022	43.81	43.84	43.28	43.48	270,587	-0.35(-0.80%)
Oct 11, 2022	43.16	44.04	42.79	43.83	390,451	+0.63(+1.47%)
Oct 10, 2022	43.74	43.97	43.17	43.19	457,329	-0.41(-0.93%)
Oct 07, 2022	44.22	44.34	43.29	43.60	313,679	-0.96(-2.16%)
Oct 06, 2022	45.59	45.76	44.50	44.56	232,779	-1.12(-2.44%)
Oct 05, 2022	45.93	45.98	44.90	45.68	351,835	-0.89(-1.91%)
Oct 04, 2022	46.25	46.87	46.18	46.57	220,129	+0.87(+1.90%)
Oct 03, 2022	45.57	45.95	44.88	45.70	362,559	+0.78(+1.75%)
Sep 30, 2022	44.56	45.21	44.50	44.91	645,786	+0.57(+1.28%)
Sep 29, 2022	45.24	45.24	44.00	44.35	640,949	-1.25(-2.74%)
Sep 28, 2022	45.02	45.79	44.54	45.60	468,415	+0.96(+2.16%)
Sep 27, 2022	45.63	45.88	44.49	44.63	776,708	-0.65(-1.44%)
Sep 26, 2022	46.39	46.39	44.84	45.28	1,386,865	-1.33(-2.85%)
Sep 23, 2022	46.69	46.98	46.14	46.61	296,647	-0.61(-1.29%)
Sep 22, 2022	47.68	47.68	46.95	47.22	404,568	-0.58(-1.21%)
Sep 21, 2022	48.81	49.15	47.79	47.80	128,948	-0.74(-1.52%)
Sep 20, 2022	49.28	49.28	48.32	48.53	168,124	-1.16(-2.33%)
Sep 19, 2022	49.39	49.69	49.05	49.69	202,840	-0.14(-0.28%)
Sep 16, 2022	49.48	49.89	49.07	49.83	175,966	+0.03(+0.06%)
Sep 15, 2022	50.68	50.87	49.79	49.80	127,040	-0.91(-1.80%)
Sep 14, 2022	51.43	51.43	50.36	50.72	201,358	-0.64(-1.25%)
Sep 13, 2022	52.24	52.31	51.18	51.36	140,577	-1.87(-3.51%)
Sep 12, 2022	53.03	53.30	52.98	53.23	133,220	+0.47(+0.88%)
Sep 09, 2022	52.40	52.89	52.15	52.76	66,180	+0.64(+1.24%)
Sep 08, 2022	51.80	52.34	51.63	52.12	124,601	+0.00(+0.00%)
Sep 07, 2022	51.10	52.16	51.10	52.12	104,772	+0.98(+1.92%)
Sep 06, 2022	50.79	51.23	50.57	51.14	147,411	+0.56(+1.11%)
Sep 02, 2022	51.68	51.72	50.49	50.58	89,055	-0.60(-1.17%)

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.