Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.75	45.08	43.44	44.92	1,366,932	+1.20(+2.74%)
Nov 29, 2022	43.14	43.76	43.14	43.72	976,702	+0.42(+0.97%)
Nov 28, 2022	43.14	43.53	43.09	43.30	608,655	-0.23(-0.54%)
Nov 25, 2022	43.10	43.67	43.10	43.54	239,549	+0.31(+0.72%)
Nov 23, 2022	42.73	43.45	42.72	43.22	481,944	+0.33(+0.77%)
Nov 22, 2022	42.50	42.92	42.30	42.89	695,416	+0.56(+1.31%)
Nov 21, 2022	42.12	42.59	42.03	42.34	643,904	+0.14(+0.32%)
Nov 18, 2022	42.41	42.60	41.96	42.20	766,061	+0.24(+0.58%)
Nov 17, 2022	42.34	42.58	41.67	41.96	832,342	-0.92(-2.14%)
Nov 16, 2022	43.31	43.57	42.87	42.87	775,269	-0.46(-1.06%)
Nov 15, 2022	44.33	44.53	43.26	43.33	1,301,376	-0.34(-0.78%)
Nov 14, 2022	44.84	44.84	43.63	43.67	1,052,111	-0.47(-1.06%)
Nov 11, 2022	44.69	44.81	43.75	44.14	1,194,671	-0.56(-1.26%)
Nov 10, 2022	44.73	45.50	43.42	44.71	2,182,343	+1.31(+3.01%)
Nov 09, 2022	44.38	44.60	43.21	43.40	2,015,448	-1.38(-3.09%)
Nov 08, 2022	45.45	45.83	44.54	44.78	2,502,313	-0.40(-0.88%)
Nov 07, 2022	45.11	45.34	44.55	45.18	1,124,751	+0.07(+0.15%)
Nov 04, 2022	45.14	45.83	44.58	45.11	906,922	+0.07(+0.15%)
Nov 03, 2022	45.85	45.87	44.93	45.05	1,059,886	-1.31(-2.82%)
Nov 02, 2022	47.32		46.23	46.35	1,216,345	-1.09(-2.30%)
Nov 01, 2022	47.51	47.54	46.86	47.44	577,622	+0.19(+0.41%)
Oct 31, 2022	46.95	47.49	46.80	47.25	571,064	-0.02(-0.04%)
Oct 28, 2022	46.68	47.41	46.33	47.27	872,069	+0.76(+1.63%)
Oct 27, 2022	46.57	46.99	46.41	46.51	1,078,842	-0.01(-0.02%)
Oct 26, 2022	46.26	46.84	46.06	46.52	1,015,123	+0.27(+0.59%)
Oct 25, 2022	45.84	46.43	45.52	46.24	796,554	+0.39(+0.85%)
Oct 24, 2022	45.32	46.24	45.28	45.86	1,137,826	+0.81(+1.80%)
Oct 21, 2022	44.00	45.18	43.57	45.05	942,624	+1.04(+2.37%)
Oct 20, 2022	44.12	44.83	43.68	44.00	1,162,005	+0.00(+0.00%)
Oct 19, 2022	44.41	44.59	43.51	44.00	607,336	-0.81(-1.80%)
Oct 18, 2022	44.76	44.96	44.32	44.81	586,397	+0.76(+1.72%)
Oct 17, 2022	43.93	44.43	43.76	44.05	610,414	+0.77(+1.78%)
Oct 14, 2022	43.53	44.05	43.02	43.28	918,140	-0.09(-0.20%)
Oct 13, 2022	41.19	43.59	40.97	43.37	641,731	+1.39(+3.32%)
Oct 12, 2022	43.36	43.40	41.96	41.98	940,604	-1.37(-3.17%)
Oct 11, 2022	43.06	43.89	42.85	43.35	1,013,668	+0.09(+0.20%)
Oct 10, 2022	43.21	43.60	43.02	43.26	587,950	+0.24(+0.57%)
Oct 07, 2022	44.03	44.14	42.86	43.02	779,042	-1.44(-3.24%)
Oct 06, 2022	44.81	44.94	44.24	44.46	649,903	-0.48(-1.06%)
Oct 05, 2022	44.48	45.31	44.28	44.94	1,046,426	+0.18(+0.39%)
Oct 04, 2022	43.84	44.84	43.84	44.76	1,133,399	+1.28(+2.93%)
Oct 03, 2022	43.06	43.70	42.62	43.49	646,343	+0.85(+1.99%)
Sep 30, 2022	43.09	43.60	42.61	42.64	997,282	-0.36(-0.84%)
Sep 29, 2022	42.82	43.18	42.59	43.00	839,682	-0.27(-0.63%)
Sep 28, 2022	42.00	43.42	41.73	43.27	868,210	+1.75(+4.22%)
Sep 27, 2022	42.71	43.05	41.42	41.52	845,360	-0.86(-2.02%)
Sep 26, 2022	42.35	43.03	42.33	42.38	816,948	-0.05(-0.11%)
Sep 23, 2022	42.70	43.05	41.83	42.43	701,689	-0.66(-1.54%)
Sep 22, 2022	44.11	44.16	43.06	43.09	829,891	-1.29(-2.90%)
Sep 21, 2022	44.85	45.17	44.25	44.37	1,145,640	-0.01(-0.02%)
Sep 20, 2022	44.22	44.40	43.91	44.38	1,085,226	-0.19(-0.42%)
Sep 19, 2022	43.54	44.82	43.47	44.57	1,409,105	+0.76(+1.73%)
Sep 16, 2022	43.82	44.07	43.25	43.81	2,222,296	-0.14(-0.31%)
Sep 15, 2022	44.12	44.34	43.47	43.95	1,270,295	-0.47(-1.05%)
Sep 14, 2022	44.67	44.79	44.10	44.41	1,169,656	-0.20(-0.46%)
Sep 13, 2022	45.16	45.18	44.52	44.62	1,375,025	-1.28(-2.78%)
Sep 12, 2022	45.49	46.02	45.49	45.89	808,896	+0.44(+0.96%)
Sep 09, 2022	45.39	45.65	45.18	45.46	521,425	+0.38(+0.84%)
Sep 08, 2022	45.01	45.28	44.66	45.08	954,121	-0.15(-0.33%)
Sep 07, 2022	44.65	45.32	44.58	45.23	535,629	+0.66(+1.48%)
Sep 06, 2022	45.08	45.24	44.37	44.57	671,831	-0.34(-0.76%)
Sep 02, 2022	45.97	46.12	44.65	44.91	578,605	-0.76(-1.66%)

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.