Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	47.38	50.01	47.02	49.37	3,279,058	+2.01(+4.25%)
Nov 29, 2022	47.99	48.41	47.24	47.36	1,154,599	-0.78(-1.63%)
Nov 28, 2022	47.75	48.36	47.67	48.14	1,009,019	-0.40(-0.82%)
Nov 25, 2022	48.66	49.13	48.20	48.54	352,772	-0.23(-0.47%)
Nov 23, 2022	47.38	49.31	47.13	48.76	767,613	+1.65(+3.49%)
Nov 22, 2022	46.58	47.18	46.17	47.12	719,870	-0.78(-1.64%)
Nov 21, 2022	47.07	48.32	47.06	47.90	628,958	+0.56(+1.17%)
Nov 18, 2022	49.31	49.31	46.12	47.35	839,626	-1.16(-2.39%)
Nov 17, 2022	48.58	48.80	47.75	48.51	549,112	-1.18(-2.38%)
Nov 16, 2022	50.15	50.36	49.28	49.69	515,382	-1.03(-2.03%)
Nov 15, 2022	51.49	51.77	50.21	50.72	595,506	+0.47(+0.93%)
Nov 14, 2022	50.15	51.63	49.37	50.25	939,151	-0.42(-0.82%)
Nov 11, 2022	49.78	50.97	49.48	50.67	738,104	+1.34(+2.71%)
Nov 10, 2022	47.86	49.35	47.67	49.33	698,891	+3.83(+8.42%)
Nov 09, 2022	46.06	46.95	45.42	45.50	567,384	-0.95(-2.05%)
Nov 08, 2022	47.76	47.83	46.12	46.45	790,618	-1.00(-2.11%)
Nov 07, 2022	46.18	47.45	45.36	47.45	950,994	+1.84(+4.04%)
Nov 04, 2022	44.45	47.88	44.31	45.61	1,734,867	+3.44(+8.15%)
Nov 03, 2022	41.37	42.79	41.05	42.17	1,188,636	-0.15(-0.35%)
Nov 02, 2022	44.56	44.71	42.30	42.32	1,340,242	-2.70(-6.01%)
Nov 01, 2022	46.26	46.68	44.92	45.02	937,629	-0.76(-1.67%)
Oct 31, 2022	45.90	46.69	45.59	45.78	899,739	-0.87(-1.87%)
Oct 28, 2022	45.26	46.94	45.12	46.66	509,842	+1.36(+3.00%)
Oct 27, 2022	45.61	46.78	45.17	45.30	782,559	-0.19(-0.41%)
Oct 26, 2022	45.12	46.79	44.45	45.49	832,277	-0.06(-0.13%)
Oct 25, 2022	43.19	45.55	42.65	45.55	776,297	+2.36(+5.46%)
Oct 24, 2022	43.28	43.58	42.16	43.19	526,932	-0.09(-0.21%)
Oct 21, 2022	42.07	43.29	41.60	43.28	463,334	+1.22(+2.90%)
Oct 20, 2022	43.10	43.58	41.72	42.06	657,324	-0.97(-2.26%)
Oct 19, 2022	43.32	43.73	42.53	43.03	660,526	-0.82(-1.87%)
Oct 18, 2022	44.42	44.49	42.92	43.85	858,739	+0.81(+1.89%)
Oct 17, 2022	41.35	43.23	41.35	43.04	849,960	+2.56(+6.31%)
Oct 14, 2022	43.05	43.15	40.47	40.49	727,790	-1.99(-4.69%)
Oct 13, 2022	40.22	42.98	39.82	42.48	635,047	+0.91(+2.19%)
Oct 12, 2022	42.14	42.14	41.33	41.56	592,778	-0.76(-1.80%)
Oct 11, 2022	42.66	43.11	41.82	42.33	828,831	-0.53(-1.25%)
Oct 10, 2022	42.74	43.42	42.10	42.86	609,897	+0.35(+0.82%)
Oct 07, 2022	43.45	43.45	42.23	42.52	562,068	-1.88(-4.24%)
Oct 06, 2022	44.20	45.02	44.09	44.40	468,921	-0.05(-0.11%)
Oct 05, 2022	43.97	44.50	43.37	44.45	696,732	-0.25(-0.55%)
Oct 04, 2022	43.96	44.70	43.75	44.69	712,035	+1.67(+3.89%)
Oct 03, 2022	41.35	43.35	41.08	43.02	685,409	+1.97(+4.80%)
Sep 30, 2022	41.59	42.41	40.98	41.05	957,018	-0.71(-1.71%)
Sep 29, 2022	42.32	42.83	41.61	41.76	922,861	-1.32(-3.06%)
Sep 28, 2022	42.24	43.28	41.97	43.08	697,521	+0.85(+2.02%)
Sep 27, 2022	42.36	42.69	41.22	42.23	943,731	+0.48(+1.14%)
Sep 26, 2022	42.09	42.59	41.45	41.75	949,682	-0.38(-0.89%)
Sep 23, 2022	41.58	42.16	41.24	42.13	932,471	+0.23(+0.54%)
Sep 22, 2022	42.28	42.59	41.65	41.90	884,557	-0.59(-1.40%)
Sep 21, 2022	43.67	44.19	42.47	42.50	1,718,467	-1.49(-3.38%)
Sep 20, 2022	42.70	45.23	42.44	43.98	3,833,805	+2.66(+6.45%)
Sep 19, 2022	41.31	41.73	40.98	41.32	839,875	-0.57(-1.37%)
Sep 16, 2022	41.15	42.10	40.16	41.89	3,396,660	+0.37(+0.88%)
Sep 15, 2022	41.66	42.19	41.34	41.53	1,067,538	-0.46(-1.09%)
Sep 14, 2022	42.41	42.58	41.59	41.98	969,598	-0.50(-1.17%)
Sep 13, 2022	43.71	43.71	42.41	42.48	803,945	-2.56(-5.67%)
Sep 12, 2022	44.76	45.35	44.57	45.03	645,498	+0.29(+0.64%)
Sep 09, 2022	44.38	44.91	44.29	44.74	575,610	+0.71(+1.62%)
Sep 08, 2022	42.81	44.06	42.74	44.03	771,265	+0.70(+1.62%)
Sep 07, 2022	42.11	43.55	42.01	43.33	698,416	+1.12(+2.65%)
Sep 06, 2022	41.85	42.41	41.00	42.21	1,493,111	+0.73(+1.77%)
Sep 02, 2022	42.82	43.31	41.18	41.48	657,075	-0.63(-1.51%)

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.