Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	45.92	46.80	45.67	46.75	23,084	+1.70(+3.77%)
Nov 29, 2022	45.05	45.31	45.02	45.06	3,248	+1.08(+2.46%)
Nov 28, 2022	44.69	44.88	43.97	43.97	49,817	-1.14(-2.53%)
Nov 25, 2022	45.15	45.30	45.11	45.11	2,701	+0.30(+0.66%)
Nov 23, 2022	44.58	44.92	44.58	44.82	3,621	+0.12(+0.26%)
Nov 22, 2022	44.50	44.82	44.46	44.70	14,860	+0.16(+0.37%)
Nov 21, 2022	44.62	44.72	44.41	44.54	4,377	-0.12(-0.28%)
Nov 18, 2022	44.78	44.84	44.55	44.66	8,911	+0.59(+1.35%)
Nov 17, 2022	43.68	44.14	43.56	44.07	15,111	+0.19(+0.44%)
Nov 16, 2022	44.37	44.38	43.88	43.88	47,532	-0.06(-0.13%)
Nov 15, 2022	44.10	44.27	43.78	43.93	9,316	+0.86(+2.00%)
Nov 14, 2022	43.35	43.54	43.07	43.07	8,217	-0.91(-2.07%)
Nov 11, 2022	43.46	44.04	43.46	43.98	5,842	+0.91(+2.11%)
Nov 10, 2022	42.67	43.14	42.64	43.07	20,920	+1.62(+3.91%)
Nov 09, 2022	41.44	42.01	41.37	41.45	5,805	-1.06(-2.50%)
Nov 08, 2022	42.27	42.76	42.15	42.52	15,250	-0.15(-0.36%)
Nov 07, 2022	42.76	42.92	42.56	42.67	4,820	-0.10(-0.22%)
Nov 04, 2022	42.46	42.89	42.28	42.76	13,428	+1.73(+4.20%)
Nov 03, 2022	40.91	41.33	40.90	41.04	11,484	-0.40(-0.97%)
Nov 02, 2022	42.16		41.44	41.44	58,073	-0.60(-1.44%)
Nov 01, 2022	42.67	42.82	41.90	42.05	27,791	+0.24(+0.57%)
Oct 31, 2022	41.68	41.83	41.59	41.81	9,767	+0.51(+1.23%)
Oct 28, 2022	40.61	41.45	40.61	41.30	14,686	+0.38(+0.94%)
Oct 27, 2022	41.10	41.20	40.90	40.91	6,277	+0.04(+0.09%)
Oct 26, 2022	40.57	41.11	40.57	40.88	16,207	+0.75(+1.86%)
Oct 25, 2022	39.74	40.25	39.73	40.13	9,649	+0.61(+1.55%)
Oct 24, 2022	39.41	39.66	39.32	39.51	6,404	-0.29(-0.73%)
Oct 21, 2022	38.92	39.90	38.87	39.81	19,713	+0.64(+1.63%)
Oct 20, 2022	39.39	39.71	39.06	39.17	15,254	-0.09(-0.22%)
Oct 19, 2022	39.32	39.48	39.11	39.26	10,578	+0.03(+0.07%)
Oct 18, 2022	39.63	39.63	38.87	39.23	67,691	+0.27(+0.69%)
Oct 17, 2022	39.13	39.22	38.81	38.96	8,331	+0.79(+2.06%)
Oct 14, 2022	39.05	39.05	38.17	38.17	12,721	-0.95(-2.43%)
Oct 13, 2022	37.94	39.26	37.87	39.12	8,110	+0.46(+1.19%)
Oct 12, 2022	38.70	39.25	38.58	38.66	7,301	-0.19(-0.49%)
Oct 11, 2022	39.06	39.47	38.83	38.85	7,210	+0.08(+0.20%)
Oct 10, 2022	39.01	39.12	38.60	38.78	36,579	-0.69(-1.75%)
Oct 07, 2022	39.90	39.93	39.35	39.47	16,411	-0.38(-0.96%)
Oct 06, 2022	40.19	40.32	39.84	39.85	5,764	-0.88(-2.17%)
Oct 05, 2022	40.43	40.95	40.27	40.73	8,732	-0.12(-0.30%)
Oct 04, 2022	40.53	40.94	40.41	40.86	23,739	+0.71(+1.77%)
Oct 03, 2022	39.90	40.36	39.84	40.15	8,620	+0.67(+1.70%)
Sep 30, 2022	39.85	40.26	39.31	39.48	19,581	-0.84(-2.09%)
Sep 29, 2022	40.24	40.50	40.00	40.32	36,860	-0.56(-1.37%)
Sep 28, 2022	40.12	40.93	39.90	40.88	7,815	+0.79(+1.97%)
Sep 27, 2022	40.65	40.72	39.74	40.09	17,276	-0.58(-1.44%)
Sep 26, 2022	41.23	41.44	40.52	40.67	18,752	-0.61(-1.49%)
Sep 23, 2022	42.01	42.01	41.25	41.29	14,952	-1.61(-3.74%)
Sep 22, 2022	43.10	43.20	42.68	42.89	22,933	+0.39(+0.91%)
Sep 21, 2022	43.05	43.29	42.51	42.51	10,208	-0.63(-1.47%)
Sep 20, 2022	43.25	43.34	42.98	43.14	7,211	-0.71(-1.62%)
Sep 19, 2022	43.55	43.94	43.46	43.85	17,540	-0.23(-0.52%)
Sep 16, 2022	43.81	44.16	43.77	44.08	90,286	+0.13(+0.31%)
Sep 15, 2022	44.15	44.44	43.80	43.94	24,954	-0.21(-0.48%)
Sep 14, 2022	44.31	44.58	44.11	44.15	49,017	-0.04(-0.09%)
Sep 13, 2022	44.90	45.01	44.15	44.19	18,961	-1.87(-4.06%)
Sep 12, 2022	46.19	46.36	46.05	46.06	14,006	+0.16(+0.36%)
Sep 09, 2022	45.67	45.97	45.67	45.90	45,926	+1.16(+2.59%)
Sep 08, 2022	44.48	44.93	44.30	44.74	22,447	+0.09(+0.19%)
Sep 07, 2022	44.11	44.73	44.11	44.65	11,526	+0.55(+1.24%)
Sep 06, 2022	44.93	44.93	44.11	44.11	22,881	-0.82(-1.83%)
Sep 02, 2022	45.37	45.49	44.82	44.93	40,552	+0.50(+1.12%)

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.