Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	51.40	52.17	51.04	52.04	76,035	+0.82(+1.61%)
Nov 29, 2022	51.24	51.46	51.16	51.22	85,402	+0.08(+0.15%)
Nov 28, 2022	51.31	51.58	51.07	51.14	133,094	-0.47(-0.92%)
Nov 25, 2022	51.48	51.71	51.48	51.61	31,756	+0.21(+0.41%)
Nov 23, 2022	50.91	51.49	50.91	51.41	117,504	+0.59(+1.15%)
Nov 22, 2022	50.43	50.82	50.39	50.82	91,044	+0.82(+1.65%)
Nov 21, 2022	50.03	50.08	49.83	50.00	81,082	-0.43(-0.84%)
Nov 18, 2022	50.64	50.64	50.31	50.42	185,317	-0.08(-0.15%)
Nov 17, 2022	50.01	50.54	50.01	50.50	226,817	+0.05(+0.09%)
Nov 16, 2022	50.70	50.70	50.33	50.45	225,759	-0.21(-0.41%)
Nov 15, 2022	50.93	51.05	50.48	50.66	167,218	+0.49(+0.98%)
Nov 14, 2022	50.20	50.54	50.12	50.17	160,247	-0.55(-1.08%)
Nov 11, 2022	50.35	50.79	50.20	50.71	60,317	+1.02(+2.06%)
Nov 10, 2022	48.78	49.71	48.75	49.69	213,479	+2.62(+5.57%)
Nov 09, 2022	47.49	47.76	47.07	47.07	182,951	-0.84(-1.76%)
Nov 08, 2022	47.79	48.24	47.65	47.91	128,225	+0.49(+1.04%)
Nov 07, 2022	47.49	47.57	47.27	47.42	198,815	+0.08(+0.16%)
Nov 04, 2022	46.92	47.36	46.69	47.35	89,573	+1.44(+3.13%)
Nov 03, 2022	45.77	46.08	45.64	45.91	69,557	-0.27(-0.59%)
Nov 02, 2022	46.88		46.13	46.18	135,787	-0.45(-0.97%)
Nov 01, 2022	47.05	47.11	46.45	46.64	64,423	+0.60(+1.29%)
Oct 31, 2022	45.99	46.13	45.89	46.04	138,267	-0.24(-0.51%)
Oct 28, 2022	45.90	46.31	45.90	46.28	130,525	+0.23(+0.50%)
Oct 27, 2022	46.34	46.67	46.05	46.05	158,580	-0.39(-0.84%)
Oct 26, 2022	46.22	46.83	46.22	46.44	114,838	+0.33(+0.72%)
Oct 25, 2022	45.54	46.18	45.54	46.11	78,337	+0.88(+1.95%)
Oct 24, 2022	45.09	45.32	44.87	45.23	132,019	-0.55(-1.20%)
Oct 21, 2022	44.45	45.88	44.45	45.77	76,578	+0.75(+1.66%)
Oct 20, 2022	45.18	45.65	44.92	45.03	203,171	+0.00(+0.00%)
Oct 19, 2022	45.25	45.35	44.84	45.03	77,610	-0.30(-0.67%)
Oct 18, 2022	45.77	45.79	45.13	45.33	90,177	-0.08(-0.17%)
Oct 17, 2022	45.19	45.58	45.19	45.41	137,944	+0.56(+1.25%)
Oct 14, 2022	45.71	45.73	44.78	44.85	111,035	-0.78(-1.70%)
Oct 13, 2022	44.20	45.78	44.20	45.62	171,253	+0.37(+0.82%)
Oct 12, 2022	45.21	45.40	45.15	45.25	116,388	-0.21(-0.46%)
Oct 11, 2022	45.62	46.00	45.31	45.46	142,443	-0.47(-1.03%)
Oct 10, 2022	46.07	46.07	45.73	45.94	254,150	-0.36(-0.78%)
Oct 07, 2022	46.66	46.76	46.14	46.30	110,808	-0.52(-1.11%)
Oct 06, 2022	46.99	47.26	46.79	46.82	494,258	-0.43(-0.90%)
Oct 05, 2022	47.04	47.52	46.88	47.24	119,824	-0.43(-0.89%)
Oct 04, 2022	47.06	47.67	47.02	47.67	600,896	+1.47(+3.17%)
Oct 03, 2022	45.77	46.35	45.74	46.20	545,350	+0.83(+1.84%)
Sep 30, 2022	45.46	45.91	45.30	45.37	173,733	-0.51(-1.11%)
Sep 29, 2022	45.86	45.91	45.49	45.88	115,558	-0.50(-1.08%)
Sep 28, 2022	45.49	46.42	45.42	46.38	296,525	+0.91(+2.00%)
Sep 27, 2022	45.86	46.02	45.29	45.47	115,615	-0.39(-0.85%)
Sep 26, 2022	46.15	46.33	45.69	45.86	252,921	-0.65(-1.40%)
Sep 23, 2022	46.83	46.83	46.23	46.51	83,803	-1.07(-2.25%)
Sep 22, 2022	47.79	47.79	47.43	47.58	74,371	+0.11(+0.24%)
Sep 21, 2022	47.91	48.17	47.36	47.47	98,597	-0.62(-1.28%)
Sep 20, 2022	48.14	48.21	47.86	48.08	62,426	-0.50(-1.03%)
Sep 19, 2022	47.89	48.59	47.89	48.59	218,785	+0.24(+0.49%)
Sep 16, 2022	48.14	48.41	48.07	48.35	454,985	-0.03(-0.06%)
Sep 15, 2022	48.43	48.76	48.28	48.38	70,004	-0.35(-0.72%)
Sep 14, 2022	48.78	48.91	48.50	48.73	156,337	+0.43(+0.88%)
Sep 13, 2022	49.05	49.18	48.26	48.30	69,677	-1.69(-3.39%)
Sep 12, 2022	49.97	50.19	49.90	50.00	78,671	+0.21(+0.42%)
Sep 09, 2022	49.47	49.82	49.47	49.79	91,838	+1.07(+2.20%)
Sep 08, 2022	48.24	48.74	48.21	48.72	130,794	+0.45(+0.94%)
Sep 07, 2022	47.69	48.27	47.65	48.26	65,406	+0.01(+0.02%)
Sep 06, 2022	48.60	48.60	48.19	48.25	80,391	-0.68(-1.39%)
Sep 02, 2022	49.48	49.65	48.85	48.94	122,139	-0.43(-0.86%)

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.