Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.96	45.29	43.65	45.13	1,360,440	+1.20(+2.74%)
Nov 29, 2022	43.34	43.97	43.34	43.93	972,062	+0.42(+0.97%)
Nov 28, 2022	43.34	43.73	43.29	43.51	605,764	-0.23(-0.54%)
Nov 25, 2022	43.30	43.88	43.30	43.74	238,411	+0.31(+0.72%)
Nov 23, 2022	42.93	43.66	42.92	43.43	479,655	+0.33(+0.77%)
Nov 22, 2022	42.71	43.12	42.50	43.10	692,113	+0.56(+1.31%)
Nov 21, 2022	42.33	42.79	42.23	42.54	640,846	+0.14(+0.32%)
Nov 18, 2022	42.61	42.80	42.16	42.40	762,422	+0.24(+0.58%)
Nov 17, 2022	42.54	42.79	41.87	42.16	828,388	-0.92(-2.14%)
Nov 16, 2022	43.52	43.77	43.07	43.08	771,586	-0.46(-1.06%)
Nov 15, 2022	44.54	44.74	43.47	43.54	1,295,195	-0.34(-0.78%)
Nov 14, 2022	45.06	45.06	43.84	43.88	1,047,114	-0.47(-1.06%)
Nov 11, 2022	44.90	45.03	43.96	44.35	1,188,997	-0.57(-1.26%)
Nov 10, 2022	44.95	45.72	43.63	44.92	2,171,977	+1.31(+3.01%)
Nov 09, 2022	44.60	44.81	43.41	43.61	2,005,875	-1.39(-3.09%)
Nov 08, 2022	45.66	46.04	44.75	45.00	2,490,427	-0.40(-0.88%)
Nov 07, 2022	45.33	45.56	44.76	45.40	1,119,408	+0.07(+0.15%)
Nov 04, 2022	45.36	46.04	44.79	45.33	902,614	+0.07(+0.15%)
Nov 03, 2022	46.06	46.09	45.14	45.26	1,054,851	-1.31(-2.82%)
Nov 02, 2022	47.54		46.45	46.57	1,210,567	-1.10(-2.30%)
Nov 01, 2022	47.74	47.77	47.08	47.67	574,878	+0.20(+0.41%)
Oct 31, 2022	47.17	47.72	47.02	47.47	568,352	-0.02(-0.04%)
Oct 28, 2022	46.91	47.64	46.55	47.49	867,927	+0.76(+1.63%)
Oct 27, 2022	46.79	47.21	46.63	46.73	1,073,718	-0.01(-0.02%)
Oct 26, 2022	46.49	47.06	46.28	46.74	1,010,302	+0.27(+0.59%)
Oct 25, 2022	46.05	46.65	45.74	46.47	792,771	+0.39(+0.85%)
Oct 24, 2022	45.54	46.47	45.49	46.07	1,132,422	+0.81(+1.79%)
Oct 21, 2022	44.21	45.40	43.77	45.26	938,147	+1.05(+2.37%)
Oct 20, 2022	44.33	45.05	43.89	44.21	1,156,486	+0.00(+0.00%)
Oct 19, 2022	44.63	44.80	43.72	44.21	604,451	-0.81(-1.80%)
Oct 18, 2022	44.98	45.17	44.53	45.03	583,612	+0.76(+1.72%)
Oct 17, 2022	44.14	44.64	43.97	44.26	607,515	+0.77(+1.78%)
Oct 14, 2022	43.73	44.26	43.23	43.49	913,779	-0.09(-0.20%)
Oct 13, 2022	41.39	43.80	41.17	43.58	638,683	+1.40(+3.32%)
Oct 12, 2022	43.57	43.61	42.16	42.18	936,136	-1.38(-3.17%)
Oct 11, 2022	43.26	44.09	43.06	43.56	1,008,853	+0.09(+0.20%)
Oct 10, 2022	43.41	43.81	43.23	43.47	585,158	+0.24(+0.57%)
Oct 07, 2022	44.24	44.35	43.07	43.23	775,342	-1.45(-3.24%)
Oct 06, 2022	45.03	45.15	44.45	44.67	646,816	-0.48(-1.06%)
Oct 05, 2022	44.69	45.53	44.49	45.15	1,041,456	+0.18(+0.39%)
Oct 04, 2022	44.05	45.06	44.05	44.98	1,128,015	+1.28(+2.93%)
Oct 03, 2022	43.26	43.91	42.83	43.70	643,273	+0.85(+1.99%)
Sep 30, 2022	43.29	43.81	42.81	42.84	992,545	-0.36(-0.84%)
Sep 29, 2022	43.02	43.38	42.79	43.21	835,694	-0.27(-0.63%)
Sep 28, 2022	42.20	43.63	41.93	43.48	864,086	+1.76(+4.22%)
Sep 27, 2022	42.91	43.25	41.62	41.72	841,344	-0.86(-2.02%)
Sep 26, 2022	42.55	43.23	42.53	42.58	813,068	-0.05(-0.11%)
Sep 23, 2022	42.90	43.25	42.03	42.63	698,356	-0.67(-1.54%)
Sep 22, 2022	44.32	44.37	43.26	43.29	825,949	-1.29(-2.90%)
Sep 21, 2022	45.07	45.39	44.46	44.59	1,140,198	-0.01(-0.02%)
Sep 20, 2022	44.43	44.62	44.12	44.60	1,080,071	-0.19(-0.42%)
Sep 19, 2022	43.74	45.04	43.68	44.78	1,402,412	+0.76(+1.73%)
Sep 16, 2022	44.03	44.28	43.46	44.02	2,211,740	-0.14(-0.31%)
Sep 15, 2022	44.33	44.55	43.68	44.16	1,264,261	-0.47(-1.05%)
Sep 14, 2022	44.88	45.01	44.31	44.63	1,164,100	-0.21(-0.46%)
Sep 13, 2022	45.38	45.40	44.73	44.83	1,368,494	-1.28(-2.78%)
Sep 12, 2022	45.71	46.24	45.71	46.11	805,054	+0.44(+0.96%)
Sep 09, 2022	45.60	45.86	45.40	45.67	518,949	+0.38(+0.84%)
Sep 08, 2022	45.22	45.50	44.87	45.29	949,589	-0.15(-0.33%)
Sep 07, 2022	44.87	45.54	44.79	45.44	533,085	+0.66(+1.48%)
Sep 06, 2022	45.30	45.45	44.58	44.78	668,640	-0.34(-0.76%)
Sep 02, 2022	46.19	46.34	44.86	45.12	575,856	-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.