Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.89	48.12	46.51	48.12	460,798	+1.17(+2.49%)
Nov 29, 2022	47.22	47.39	46.88	46.95	158,139	-0.18(-0.38%)
Nov 28, 2022	48.71	48.81	47.02	47.13	281,352	-1.70(-3.49%)
Nov 25, 2022	48.62	49.03	48.45	48.84	109,446	+0.02(+0.04%)
Nov 23, 2022	48.72	49.42	48.54	48.82	244,763	+0.29(+0.59%)
Nov 22, 2022	48.78	48.83	47.72	48.53	404,234	-0.21(-0.43%)
Nov 21, 2022	48.34	49.63	48.17	48.74	232,618	-0.92(-1.85%)
Nov 18, 2022	49.44	50.07	49.40	49.66	210,362	+0.79(+1.62%)
Nov 17, 2022	48.30	48.89	48.16	48.87	228,614	+0.13(+0.26%)
Nov 16, 2022	48.81	49.16	48.49	48.74	199,775	-0.40(-0.80%)
Nov 15, 2022	48.36	49.45	48.24	49.13	259,207	+1.17(+2.43%)
Nov 14, 2022	48.06	48.98	47.59	47.97	286,299	-0.09(-0.18%)
Nov 11, 2022	48.35	48.82	47.53	48.06	238,903	-0.43(-0.88%)
Nov 10, 2022	47.98	48.61	47.83	48.48	253,890	+1.86(+3.99%)
Nov 09, 2022	46.48	47.18	46.24	46.62	174,972	-0.42(-0.88%)
Nov 08, 2022	46.81	47.49	45.90	47.04	283,757	+0.28(+0.59%)
Nov 07, 2022	46.18	46.81	45.82	46.76	240,206	+1.01(+2.20%)
Nov 04, 2022	45.22	45.82	44.77	45.75	308,473	+1.30(+2.94%)
Nov 03, 2022	44.38	46.35	43.50	44.45	324,255	-1.35(-2.96%)
Nov 02, 2022	47.20	47.43	45.79	45.80	356,257	-1.58(-3.34%)
Nov 01, 2022	46.63	47.40	46.34	47.38	305,808	+1.27(+2.74%)
Oct 31, 2022	46.52	46.89	46.12	46.12	317,649	-0.54(-1.17%)
Oct 28, 2022	44.70	46.68	44.64	46.66	434,413	+2.00(+4.47%)
Oct 27, 2022	44.80	45.47	44.54	44.66	294,010	+0.11(+0.24%)
Oct 26, 2022	44.91	45.36	44.10	44.56	244,001	+0.07(+0.16%)
Oct 25, 2022	44.37	44.83	43.95	44.49	366,554	+0.07(+0.16%)
Oct 24, 2022	44.53	45.14	44.34	44.42	383,036	-0.11(-0.24%)
Oct 21, 2022	43.09	44.76	43.01	44.53	270,986	+1.56(+3.64%)
Oct 20, 2022	43.72	43.91	42.78	42.96	208,740	-0.70(-1.61%)
Oct 19, 2022	42.82	43.67	42.82	43.67	187,837	+0.31(+0.71%)
Oct 18, 2022	43.50	44.11	42.83	43.36	213,200	+0.43(+1.01%)
Oct 17, 2022	42.34	42.94	42.23	42.92	295,891	+1.22(+2.92%)
Oct 14, 2022	42.76	42.76	41.25	41.71	212,654	-0.77(-1.82%)
Oct 13, 2022	41.45	43.04	41.11	42.48	510,553	+0.14(+0.33%)
Oct 12, 2022	41.87	42.47	41.28	42.34	225,876	+0.61(+1.47%)
Oct 11, 2022	40.94	41.90	40.76	41.73	428,280	+0.53(+1.30%)
Oct 10, 2022	40.95	41.49	40.56	41.19	247,420	+0.51(+1.26%)
Oct 07, 2022	40.13	40.69	39.40	40.68	319,534	+1.26(+3.18%)
Oct 06, 2022	39.37	39.66	39.10	39.42	145,252	-0.07(-0.18%)
Oct 05, 2022	38.96	39.74	38.96	39.49	170,104	-0.06(-0.15%)
Oct 04, 2022	39.13	39.55	39.13	39.55	258,384	+1.15(+2.99%)
Oct 03, 2022	37.45	38.57	37.08	38.41	156,111	+1.51(+4.10%)
Sep 30, 2022	37.55	38.01	36.88	36.89	457,439	-0.62(-1.66%)
Sep 29, 2022	37.36	37.56	36.71	37.52	179,467	-0.26(-0.68%)
Sep 28, 2022	37.38	38.22	37.05	37.77	537,083	+0.61(+1.65%)
Sep 27, 2022	37.87	38.12	36.96	37.16	261,681	-0.46(-1.23%)
Sep 26, 2022	37.76	38.63	37.55	37.63	237,302	-0.44(-1.17%)
Sep 23, 2022	38.02	38.14	37.57	38.07	197,437	-0.32(-0.82%)
Sep 22, 2022	38.71	38.92	38.02	38.39	209,893	-0.62(-1.60%)
Sep 21, 2022	39.44	40.19	38.96	39.01	210,158	-0.09(-0.23%)
Sep 20, 2022	39.23	39.32	38.61	39.10	218,892	-0.48(-1.22%)
Sep 19, 2022	37.93	39.73	37.93	39.58	252,847	+1.27(+3.30%)
Sep 16, 2022	38.01	38.32	37.38	38.32	395,729	-0.18(-0.46%)
Sep 15, 2022	38.68	39.04	38.24	38.50	98,650	-0.21(-0.54%)
Sep 14, 2022	38.81	38.81	38.21	38.70	138,674	-0.07(-0.18%)
Sep 13, 2022	39.59	39.94	38.58	38.77	172,620	-1.65(-4.08%)
Sep 12, 2022	40.40	40.45	39.76	40.42	162,682	+0.25(+0.62%)
Sep 09, 2022	39.26	40.22	39.12	40.18	209,165	+1.36(+3.52%)
Sep 08, 2022	38.59	38.81	38.13	38.81	133,437	-0.29(-0.73%)
Sep 07, 2022	38.32	39.25	38.27	39.10	191,507	+0.99(+2.59%)
Sep 06, 2022	38.84	39.12	37.70	38.11	178,734	-0.96(-2.45%)
Sep 02, 2022	39.29	39.81	38.84	39.07	308,782	+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.