Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	45.11	46.37	45.05	46.24	415,960	+1.07(+2.37%)
Nov 29, 2022	45.45	45.57	45.16	45.17	230,662	-0.30(-0.66%)
Nov 28, 2022	45.79	45.80	45.16	45.47	215,731	-0.19(-0.42%)
Nov 25, 2022	45.12	45.75	45.01	45.66	155,280	+0.76(+1.69%)
Nov 24, 2022	45.33	45.33	44.84	44.90	146,053	+0.24(+0.54%)
Nov 23, 2022	44.30	44.85	44.18	44.66	161,886	+0.36(+0.81%)
Nov 22, 2022	43.99	44.51	43.80	44.30	246,556	+0.62(+1.42%)
Nov 21, 2022	43.58	44.20	43.38	43.68	250,689	+0.12(+0.28%)
Nov 18, 2022	43.46	43.58	42.69	43.56	491,450	+0.35(+0.81%)
Nov 17, 2022	44.11	44.11	43.10	43.21	333,749	-0.44(-1.01%)
Nov 16, 2022	43.49	44.26	43.42	43.65	300,633	+0.65(+1.51%)
Nov 15, 2022	44.08	44.09	42.94	43.00	296,697	-0.84(-1.92%)
Nov 14, 2022	43.98	44.32	43.81	43.84	389,625	-0.18(-0.41%)
Nov 11, 2022	44.47	44.47	43.61	44.02	352,062	-0.45(-1.01%)
Nov 10, 2022	43.36	44.64	43.11	44.47	328,965	+1.74(+4.07%)
Nov 09, 2022	43.62	43.95	42.70	42.73	295,906	-1.00(-2.29%)
Nov 08, 2022	42.87	43.88	42.87	43.73	326,987	+1.02(+2.39%)
Nov 07, 2022	42.86	42.94	42.29	42.71	233,477	-0.05(-0.12%)
Nov 04, 2022	42.97	43.18	42.40	42.76	236,898	-0.18(-0.42%)
Nov 03, 2022	43.25	43.30	42.62	42.94	223,373	-0.50(-1.15%)
Nov 02, 2022	44.00		43.39	43.44	655,975	-0.71(-1.61%)
Nov 01, 2022	45.61	45.71	43.63	44.15	439,387	-1.45(-3.18%)
Oct 31, 2022	46.09	46.11	44.94	45.60	583,378	-0.05(-0.11%)
Oct 28, 2022	45.41	45.67	44.72	45.65	355,215	+0.24(+0.53%)
Oct 27, 2022	44.90	45.66	44.74	45.41	469,774	+0.67(+1.50%)
Oct 26, 2022	44.71	45.02	44.45	44.74	481,613	-0.05(-0.11%)
Oct 25, 2022	43.78	44.84	43.78	44.79	290,409	+0.97(+2.21%)
Oct 24, 2022	43.69	44.05	43.38	43.82	524,133	+0.29(+0.67%)
Oct 21, 2022	42.67	43.62	42.31	43.53	346,030	+0.69(+1.61%)
Oct 20, 2022	43.63	43.69	42.79	42.84	537,009	-0.79(-1.81%)
Oct 19, 2022	43.96	44.36	43.43	43.63	514,733	-0.48(-1.09%)
Oct 18, 2022	43.80	44.17	43.47	44.11	337,410	+0.58(+1.33%)
Oct 17, 2022	42.48	43.74	42.39	43.53	835,413	+1.42(+3.37%)
Oct 14, 2022	42.95	43.09	42.09	42.11	499,481	-0.51(-1.20%)
Oct 13, 2022	41.00	42.76	40.69	42.62	792,393	+1.00(+2.40%)
Oct 12, 2022	42.99	43.01	41.55	41.62	523,279	-1.43(-3.32%)
Oct 11, 2022	44.19	44.19	42.94	43.05	648,712	-1.49(-3.35%)
Oct 07, 2022				44.54	0	-0.03(-0.07%)
Oct 06, 2022	47.37	47.37	44.48	44.57	494,633	-2.88(-6.07%)
Oct 05, 2022	48.00	48.07	47.14	47.45	193,322	-0.69(-1.43%)
Oct 04, 2022	48.11	48.71	47.70	48.14	265,105	+0.54(+1.13%)
Oct 03, 2022	47.00	47.96	46.86	47.60	464,307	+0.70(+1.49%)
Sep 30, 2022	46.92	47.44	46.84	46.90	271,961	+0.01(+0.02%)
Sep 29, 2022	48.34	48.39	46.78	46.89	382,676	-1.64(-3.38%)
Sep 28, 2022	48.94	49.08	48.33	48.53	252,420	-0.88(-1.78%)
Sep 27, 2022	49.82	49.92	49.22	49.41	355,234	-0.23(-0.46%)
Sep 26, 2022	50.40	50.59	49.38	49.64	632,678	-0.66(-1.31%)
Sep 23, 2022	51.33	51.38	50.09	50.30	670,056	-1.34(-2.59%)
Sep 22, 2022	51.17	51.75	51.17	51.64	398,350	+0.47(+0.92%)
Sep 21, 2022	51.30	51.83	50.99	51.17	286,847	+0.04(+0.08%)
Sep 20, 2022	51.10	51.17	50.72	51.13	623,550	-0.03(-0.06%)
Sep 19, 2022	50.38	51.33	50.35	51.16	692,290	+0.74(+1.47%)
Sep 16, 2022	50.30	50.66	50.14	50.42	724,275	+0.06(+0.12%)
Sep 15, 2022	50.74	50.82	49.73	50.36	420,158	-0.57(-1.12%)
Sep 14, 2022	51.04	51.23	50.72	50.93	287,288	-0.10(-0.20%)
Sep 13, 2022	51.31	51.32	50.87	51.03	225,202	-0.44(-0.85%)
Sep 12, 2022	50.80	51.80	50.80	51.47	340,383	+0.75(+1.48%)
Sep 09, 2022	51.10	51.16	50.65	50.72	273,292	-0.31(-0.61%)
Sep 08, 2022	51.32	51.35	50.93	51.03	198,507	-0.12(-0.23%)
Sep 07, 2022	50.51	51.67	50.42	51.15	229,961	+0.56(+1.11%)
Sep 06, 2022	50.56	50.76	50.20	50.59	585,905	+0.13(+0.26%)
Sep 02, 2022				50.46	0	-0.84(-1.64%)

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.