Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.95	48.19	46.57	48.19	460,166	+1.17(+2.49%)
Nov 29, 2022	47.29	47.46	46.94	47.02	157,922	-0.18(-0.38%)
Nov 28, 2022	48.77	48.88	47.09	47.20	280,966	-1.71(-3.49%)
Nov 25, 2022	48.69	49.10	48.52	48.90	109,296	+0.02(+0.04%)
Nov 23, 2022	48.78	49.49	48.61	48.88	244,428	+0.29(+0.59%)
Nov 22, 2022	48.84	48.89	47.79	48.60	403,679	-0.21(-0.43%)
Nov 21, 2022	48.41	49.70	48.24	48.80	232,299	-0.92(-1.85%)
Nov 18, 2022	49.51	50.14	49.47	49.73	210,073	+0.79(+1.62%)
Nov 17, 2022	48.37	48.95	48.23	48.93	228,301	+0.13(+0.26%)
Nov 16, 2022	48.87	49.23	48.56	48.80	199,501	-0.40(-0.80%)
Nov 15, 2022	48.43	49.52	48.31	49.20	258,851	+1.17(+2.43%)
Nov 14, 2022	48.12	49.05	47.66	48.03	285,906	-0.09(-0.19%)
Nov 11, 2022	48.42	48.88	47.60	48.12	238,575	-0.43(-0.88%)
Nov 10, 2022	48.04	48.68	47.89	48.55	253,542	+1.86(+3.99%)
Nov 09, 2022	46.55	47.24	46.30	46.69	174,732	-0.42(-0.88%)
Nov 08, 2022	46.87	47.56	45.96	47.10	283,368	+0.28(+0.59%)
Nov 07, 2022	46.24	46.87	45.88	46.82	239,876	+1.01(+2.20%)
Nov 04, 2022	45.28	45.88	44.83	45.81	308,050	+1.31(+2.94%)
Nov 03, 2022	44.44	46.42	43.56	44.51	323,810	-1.36(-2.96%)
Nov 02, 2022	47.27	47.50	45.85	45.86	355,769	-1.58(-3.34%)
Nov 01, 2022	46.70	47.47	46.40	47.45	305,388	+1.27(+2.74%)
Oct 31, 2022	46.59	46.95	46.18	46.18	317,213	-0.54(-1.17%)
Oct 28, 2022	44.77	46.75	44.71	46.73	433,817	+2.00(+4.47%)
Oct 27, 2022	44.86	45.53	44.60	44.73	293,607	+0.11(+0.24%)
Oct 26, 2022	44.97	45.42	44.17	44.62	243,666	+0.07(+0.16%)
Oct 25, 2022	44.43	44.89	44.01	44.55	366,051	+0.07(+0.16%)
Oct 24, 2022	44.59	45.20	44.40	44.48	382,510	-0.11(-0.24%)
Oct 21, 2022	43.15	44.82	43.07	44.59	270,614	+1.56(+3.64%)
Oct 20, 2022	43.78	43.97	42.84	43.02	208,453	-0.70(-1.61%)
Oct 19, 2022	42.87	43.73	42.87	43.73	187,579	+0.31(+0.71%)
Oct 18, 2022	43.56	44.17	42.88	43.42	212,907	+0.44(+1.01%)
Oct 17, 2022	42.40	43.00	42.29	42.98	295,485	+1.22(+2.92%)
Oct 14, 2022	42.82	42.82	41.31	41.77	212,363	-0.77(-1.82%)
Oct 13, 2022	41.51	43.10	41.16	42.54	509,853	+0.14(+0.33%)
Oct 12, 2022	41.92	42.53	41.34	42.40	225,566	+0.61(+1.47%)
Oct 11, 2022	40.99	41.95	40.82	41.79	427,693	+0.53(+1.30%)
Oct 10, 2022	41.00	41.55	40.61	41.25	247,081	+0.51(+1.26%)
Oct 07, 2022	40.18	40.75	39.45	40.74	319,096	+1.26(+3.18%)
Oct 06, 2022	39.42	39.72	39.15	39.48	145,053	-0.07(-0.18%)
Oct 05, 2022	39.01	39.80	39.01	39.55	169,870	-0.06(-0.15%)
Oct 04, 2022	39.18	39.61	39.18	39.61	258,030	+1.15(+2.99%)
Oct 03, 2022	37.50	38.63	37.13	38.46	155,897	+1.51(+4.10%)
Sep 30, 2022	37.60	38.06	36.93	36.94	456,811	-0.62(-1.66%)
Sep 29, 2022	37.41	37.61	36.76	37.57	179,220	-0.26(-0.68%)
Sep 28, 2022	37.43	38.27	37.10	37.83	536,346	+0.61(+1.65%)
Sep 27, 2022	37.92	38.17	37.01	37.21	261,322	-0.47(-1.23%)
Sep 26, 2022	37.82	38.69	37.60	37.68	236,976	-0.45(-1.17%)
Sep 23, 2022	38.07	38.19	37.62	38.12	197,166	-0.32(-0.82%)
Sep 22, 2022	38.77	38.97	38.07	38.44	209,605	-0.62(-1.60%)
Sep 21, 2022	39.50	40.24	39.01	39.06	209,870	-0.09(-0.23%)
Sep 20, 2022	39.28	39.37	38.67	39.15	218,591	-0.48(-1.22%)
Sep 19, 2022	37.98	39.79	37.98	39.64	252,500	+1.27(+3.30%)
Sep 16, 2022	38.06	38.37	37.43	38.37	395,186	-0.18(-0.46%)
Sep 15, 2022	38.74	39.09	38.29	38.55	98,515	-0.21(-0.54%)
Sep 14, 2022	38.87	38.87	38.26	38.76	138,484	-0.07(-0.18%)
Sep 13, 2022	39.65	39.99	38.64	38.83	172,383	-1.65(-4.08%)
Sep 12, 2022	40.46	40.51	39.82	40.48	162,459	+0.25(+0.62%)
Sep 09, 2022	39.31	40.27	39.17	40.23	208,878	+1.37(+3.51%)
Sep 08, 2022	38.65	38.87	38.18	38.87	133,254	-0.29(-0.73%)
Sep 07, 2022	38.37	39.30	38.32	39.15	191,244	+0.99(+2.59%)
Sep 06, 2022	38.90	39.17	37.76	38.16	178,489	-0.96(-2.45%)
Sep 02, 2022	39.34	39.87	38.90	39.12	308,358	+0.14(+0.36%)

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.