Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	51.10	52.68	50.89	52.66	585,155	+1.62(+3.17%)
Nov 29, 2022	50.89	51.19	50.76	51.04	566,080	+0.00(+0.00%)
Nov 28, 2022	51.56	51.86	50.92	51.04	670,973	-0.89(-1.72%)
Nov 25, 2022	51.87	51.99	51.75	51.93	203,406	+0.17(+0.33%)
Nov 23, 2022	51.25	51.88	51.21	51.76	619,222	+0.56(+1.09%)
Nov 22, 2022	50.91	51.26	50.48	51.21	498,178	+0.19(+0.37%)
Nov 21, 2022	50.68	51.46	50.68	51.02	424,259	+0.09(+0.18%)
Nov 18, 2022	50.87	51.16	50.57	50.93	769,803	+0.62(+1.22%)
Nov 17, 2022	50.52	50.58	49.94	50.31	782,390	-0.78(-1.53%)
Nov 16, 2022	51.48	51.77	50.95	51.10	476,848	-0.38(-0.73%)
Nov 15, 2022	51.46	51.82	50.98	51.48	756,430	+0.71(+1.41%)
Nov 14, 2022	51.35	51.52	50.76	50.76	1,327,280	-0.74(-1.45%)
Nov 11, 2022	51.07	51.89	50.87	51.51	930,974	+0.68(+1.35%)
Nov 10, 2022	49.73	50.91	49.73	50.82	1,632,717	+2.77(+5.76%)
Nov 09, 2022	48.33	48.92	47.98	48.05	785,787	-0.48(-0.98%)
Nov 08, 2022	48.79	49.17	48.09	48.53	1,177,856	-0.45(-0.91%)
Nov 07, 2022	48.93	49.12	48.65	48.97	634,651	+0.30(+0.61%)
Nov 04, 2022	48.53	48.70	47.71	48.68	666,980	+0.80(+1.68%)
Nov 03, 2022	48.19	48.32	47.41	47.87	765,791	-0.89(-1.83%)
Nov 02, 2022	50.15		48.74	48.77	1,076,028	-1.54(-3.06%)
Nov 01, 2022	50.35	50.82	49.81	50.30	852,403	+0.47(+0.94%)
Oct 31, 2022	49.36	49.97	49.34	49.84	598,955	+0.21(+0.42%)
Oct 28, 2022	48.89	49.77	48.68	49.63	683,619	+0.60(+1.21%)
Oct 27, 2022	49.64	49.64	48.88	49.03	1,103,824	-0.51(-1.02%)
Oct 26, 2022	48.94	50.40	48.94	49.54	573,866	+0.35(+0.71%)
Oct 25, 2022	48.35	49.24	48.35	49.19	752,443	+0.90(+1.87%)
Oct 24, 2022	47.86	48.43	47.70	48.29	702,286	+0.63(+1.31%)
Oct 21, 2022	46.81	47.74	46.17	47.66	889,162	+0.72(+1.54%)
Oct 20, 2022	47.63	48.03	46.93	46.94	624,886	-0.90(-1.89%)
Oct 19, 2022	48.54	48.59	47.24	47.84	698,652	-1.07(-2.19%)
Oct 18, 2022	49.66	49.96	48.67	48.91	1,118,189	+0.46(+0.94%)
Oct 17, 2022	47.76	48.63	47.76	48.46	571,960	+1.25(+2.65%)
Oct 14, 2022	48.51	48.91	47.09	47.21	602,018	-0.95(-1.98%)
Oct 13, 2022	46.07	48.56	45.87	48.16	1,151,937	+1.17(+2.49%)
Oct 12, 2022	47.37	47.49	46.93	46.99	726,916	-0.34(-0.71%)
Oct 11, 2022	47.24	47.90	46.68	47.33	808,837	-0.10(-0.21%)
Oct 10, 2022	48.38	48.44	47.26	47.43	599,286	-0.77(-1.61%)
Oct 07, 2022	49.00	49.25	47.94	48.20	635,091	-1.15(-2.33%)
Oct 06, 2022	49.65	49.96	49.14	49.35	1,398,751	-0.54(-1.07%)
Oct 05, 2022	49.24	50.15	49.03	49.89	765,544	+0.16(+0.32%)
Oct 04, 2022	48.86	49.74	48.81	49.73	1,079,051	+1.56(+3.23%)
Oct 03, 2022	47.19	48.43	46.94	48.17	905,512	+1.34(+2.86%)
Sep 30, 2022	47.56	48.30	46.74	46.83	551,962	-0.64(-1.34%)
Sep 29, 2022	47.31	47.70	46.92	47.47	1,029,134	-0.23(-0.48%)
Sep 28, 2022	46.87	47.96	46.76	47.69	1,257,937	+0.97(+2.08%)
Sep 27, 2022	47.48	47.64	46.42	46.72	914,440	-0.44(-0.93%)
Sep 26, 2022	47.33	47.71	46.80	47.16	811,213	-0.45(-0.94%)
Sep 23, 2022	47.46	47.63	46.84	47.60	1,093,229	-0.22(-0.46%)
Sep 22, 2022	48.37	48.53	47.70	47.82	871,959	-0.78(-1.61%)
Sep 21, 2022	49.72	50.13	48.58	48.60	854,447	-0.99(-2.00%)
Sep 20, 2022	49.93	49.93	49.19	49.60	959,677	-0.78(-1.55%)
Sep 19, 2022	50.29	50.43	49.53	50.38	705,123	-0.41(-0.80%)
Sep 16, 2022	51.10	51.12	50.42	50.78	1,080,957	-0.80(-1.55%)
Sep 15, 2022	51.84	52.63	51.50	51.59	687,776	-0.30(-0.57%)
Sep 14, 2022	51.89	52.31	51.48	51.88	524,295	+0.08(+0.15%)
Sep 13, 2022	52.39	52.56	51.76	51.80	918,455	-1.82(-3.40%)
Sep 12, 2022	53.10	53.68	53.06	53.63	644,110	+0.65(+1.23%)
Sep 09, 2022	52.35	53.19	52.25	52.97	469,818	+0.83(+1.60%)
Sep 08, 2022	50.65	52.17	50.60	52.14	712,568	+1.16(+2.27%)
Sep 07, 2022	49.57	51.10	49.57	50.98	522,332	+1.39(+2.80%)
Sep 06, 2022	49.87	50.09	49.38	49.60	661,629	-0.15(-0.30%)
Sep 02, 2022	50.80	50.94	49.48	49.74	862,093	-0.66(-1.32%)

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.