Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	52.08	52.87	51.72	52.73	75,035	+0.83(+1.61%)
Nov 29, 2022	51.92	52.15	51.84	51.90	84,280	+0.08(+0.15%)
Nov 28, 2022	51.99	52.26	51.75	51.82	131,344	-0.48(-0.92%)
Nov 25, 2022	52.17	52.40	52.17	52.30	31,339	+0.21(+0.41%)
Nov 23, 2022	51.59	52.17	51.59	52.09	115,959	+0.59(+1.15%)
Nov 22, 2022	51.10	51.50	51.07	51.50	89,847	+0.83(+1.65%)
Nov 21, 2022	50.70	50.74	50.50	50.66	80,016	-0.43(-0.84%)
Nov 18, 2022	51.31	51.31	50.98	51.09	182,880	-0.08(-0.15%)
Nov 17, 2022	50.67	51.22	50.67	51.17	223,835	+0.05(+0.09%)
Nov 16, 2022	51.37	51.37	51.00	51.12	222,791	-0.21(-0.41%)
Nov 15, 2022	51.61	51.73	51.15	51.33	165,019	+0.50(+0.98%)
Nov 14, 2022	50.87	51.22	50.79	50.83	158,140	-0.56(-1.08%)
Nov 11, 2022	51.02	51.47	50.87	51.39	59,524	+1.04(+2.06%)
Nov 10, 2022	49.43	50.37	49.40	50.35	210,672	+2.66(+5.57%)
Nov 09, 2022	48.12	48.40	47.70	47.70	180,546	-0.85(-1.76%)
Nov 08, 2022	48.43	48.89	48.28	48.55	126,539	+0.50(+1.04%)
Nov 07, 2022	48.12	48.21	47.90	48.05	196,201	+0.08(+0.16%)
Nov 04, 2022	47.55	48.00	47.31	47.98	88,396	+1.46(+3.13%)
Nov 03, 2022	46.38	46.69	46.25	46.52	68,643	-0.28(-0.59%)
Nov 02, 2022	47.51		46.75	46.80	134,001	-0.46(-0.97%)
Nov 01, 2022	47.68	47.74	47.07	47.26	63,576	+0.60(+1.29%)
Oct 31, 2022	46.61	46.74	46.50	46.65	136,449	-0.24(-0.51%)
Oct 28, 2022	46.51	46.93	46.51	46.89	128,809	+0.23(+0.50%)
Oct 27, 2022	46.96	47.29	46.66	46.66	156,496	-0.39(-0.84%)
Oct 26, 2022	46.84	47.45	46.84	47.06	113,328	+0.34(+0.72%)
Oct 25, 2022	46.15	46.80	46.15	46.72	77,307	+0.89(+1.95%)
Oct 24, 2022	45.69	45.92	45.46	45.83	130,284	-0.56(-1.20%)
Oct 21, 2022	45.04	46.49	45.04	46.38	75,571	+0.76(+1.66%)
Oct 20, 2022	45.78	46.26	45.52	45.63	200,500	+0.00(+0.00%)
Oct 19, 2022	45.86	45.95	45.44	45.63	76,590	-0.31(-0.67%)
Oct 18, 2022	46.38	46.40	45.73	45.93	88,991	-0.08(-0.17%)
Oct 17, 2022	45.79	46.18	45.79	46.01	136,131	+0.57(+1.25%)
Oct 14, 2022	46.32	46.34	45.37	45.45	109,575	-0.79(-1.70%)
Oct 13, 2022	44.79	46.39	44.79	46.23	169,002	+0.37(+0.82%)
Oct 12, 2022	45.81	46.00	45.75	45.86	114,858	-0.21(-0.46%)
Oct 11, 2022	46.23	46.61	45.91	46.07	140,570	-0.48(-1.03%)
Oct 10, 2022	46.68	46.68	46.34	46.55	250,808	-0.36(-0.78%)
Oct 07, 2022	47.29	47.38	46.75	46.91	109,352	-0.53(-1.11%)
Oct 06, 2022	47.61	47.89	47.41	47.44	487,760	-0.43(-0.90%)
Oct 05, 2022	47.67	48.15	47.51	47.87	118,249	-0.43(-0.89%)
Oct 04, 2022	47.69	48.30	47.65	48.30	592,996	+1.49(+3.17%)
Oct 03, 2022	46.38	46.96	46.35	46.82	538,180	+0.84(+1.84%)
Sep 30, 2022	46.07	46.52	45.90	45.97	171,449	-0.52(-1.11%)
Sep 29, 2022	46.47	46.52	46.10	46.49	114,039	-0.51(-1.08%)
Sep 28, 2022	46.10	47.04	46.03	47.00	292,627	+0.92(+2.00%)
Sep 27, 2022	46.47	46.63	45.89	46.08	114,095	-0.39(-0.85%)
Sep 26, 2022	46.77	46.95	46.30	46.47	249,596	-0.66(-1.40%)
Sep 23, 2022	47.45	47.45	46.85	47.13	82,701	-1.08(-2.25%)
Sep 22, 2022	48.43	48.43	48.06	48.22	73,393	+0.12(+0.24%)
Sep 21, 2022	48.55	48.82	48.00	48.10	97,301	-0.62(-1.28%)
Sep 20, 2022	48.78	48.85	48.49	48.72	61,605	-0.51(-1.03%)
Sep 19, 2022	48.53	49.23	48.53	49.23	215,909	+0.24(+0.49%)
Sep 16, 2022	48.78	49.05	48.71	48.99	449,003	-0.03(-0.06%)
Sep 15, 2022	49.08	49.41	48.93	49.02	69,084	-0.35(-0.72%)
Sep 14, 2022	49.43	49.56	49.15	49.38	154,282	+0.43(+0.88%)
Sep 13, 2022	49.70	49.84	48.91	48.95	68,761	-1.72(-3.39%)
Sep 12, 2022	50.63	50.86	50.56	50.66	77,637	+0.21(+0.42%)
Sep 09, 2022	50.12	50.48	50.12	50.45	90,630	+1.08(+2.19%)
Sep 08, 2022	48.89	49.39	48.85	49.37	129,074	+0.46(+0.94%)
Sep 07, 2022	48.32	48.92	48.29	48.91	64,546	+0.01(+0.02%)
Sep 06, 2022	49.25	49.25	48.83	48.90	79,334	-0.69(-1.39%)
Sep 02, 2022	50.14	50.31	49.50	49.59	120,534	-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.