Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.27	47.16	46.02	47.11	22,909	+1.71(+3.77%)
Nov 29, 2022	45.39	45.66	45.36	45.40	3,223	+1.09(+2.46%)
Nov 28, 2022	45.03	45.23	44.31	44.31	49,440	-1.15(-2.53%)
Nov 25, 2022	45.50	45.65	45.46	45.46	2,681	+0.30(+0.66%)
Nov 23, 2022	44.92	45.26	44.92	45.16	3,594	+0.12(+0.26%)
Nov 22, 2022	44.84	45.16	44.80	45.04	14,748	+0.16(+0.37%)
Nov 21, 2022	44.97	45.06	44.75	44.88	4,343	-0.13(-0.28%)
Nov 18, 2022	45.12	45.19	44.89	45.00	8,844	+0.60(+1.35%)
Nov 17, 2022	44.02	44.47	43.89	44.41	14,996	+0.19(+0.44%)
Nov 16, 2022	44.70	44.71	44.21	44.21	47,171	-0.06(-0.13%)
Nov 15, 2022	44.43	44.61	44.12	44.27	9,245	+0.87(+2.00%)
Nov 14, 2022	43.68	43.87	43.40	43.40	8,155	-0.92(-2.07%)
Nov 11, 2022	43.80	44.38	43.80	44.32	5,798	+0.92(+2.11%)
Nov 10, 2022	42.99	43.47	42.96	43.40	20,761	+1.63(+3.91%)
Nov 09, 2022	41.76	42.33	41.69	41.77	5,761	-1.07(-2.50%)
Nov 08, 2022	42.59	43.09	42.47	42.84	15,135	-0.15(-0.36%)
Nov 07, 2022	43.09	43.25	42.88	42.99	4,783	-0.10(-0.22%)
Nov 04, 2022	42.78	43.22	42.60	43.09	13,326	+1.74(+4.20%)
Nov 03, 2022	41.23	41.64	41.21	41.35	11,396	-0.41(-0.97%)
Nov 02, 2022	42.48		41.76	41.76	57,632	-0.61(-1.44%)
Nov 01, 2022	42.99	43.15	42.22	42.37	27,580	+0.24(+0.57%)
Oct 31, 2022	42.00	42.14	41.90	42.13	9,692	+0.51(+1.23%)
Oct 28, 2022	40.92	41.77	40.92	41.61	14,575	+0.39(+0.94%)
Oct 27, 2022	41.41	41.52	41.21	41.23	6,230	+0.04(+0.09%)
Oct 26, 2022	40.88	41.42	40.88	41.19	16,084	+0.75(+1.86%)
Oct 25, 2022	40.04	40.56	40.03	40.44	9,575	+0.62(+1.55%)
Oct 24, 2022	39.71	39.97	39.62	39.82	6,356	-0.29(-0.73%)
Oct 21, 2022	39.22	40.20	39.17	40.11	19,563	+0.64(+1.63%)
Oct 20, 2022	39.69	40.01	39.36	39.47	15,138	-0.09(-0.22%)
Oct 19, 2022	39.62	39.78	39.41	39.56	10,498	+0.03(+0.07%)
Oct 18, 2022	39.93	39.93	39.17	39.53	67,177	+0.27(+0.69%)
Oct 17, 2022	39.43	39.52	39.11	39.26	8,268	+0.79(+2.06%)
Oct 14, 2022	39.34	39.34	38.46	38.46	12,624	-0.96(-2.43%)
Oct 13, 2022	38.23	39.56	38.16	39.42	8,049	+0.46(+1.19%)
Oct 12, 2022	39.00	39.55	38.87	38.96	7,245	-0.19(-0.49%)
Oct 11, 2022	39.36	39.78	39.13	39.15	7,155	+0.08(+0.20%)
Oct 10, 2022	39.30	39.42	38.90	39.07	36,301	-0.70(-1.75%)
Oct 07, 2022	40.20	40.23	39.65	39.77	16,287	-0.39(-0.96%)
Oct 06, 2022	40.49	40.63	40.15	40.15	5,720	-0.89(-2.17%)
Oct 05, 2022	40.73	41.27	40.58	41.04	8,666	-0.13(-0.30%)
Oct 04, 2022	40.84	41.26	40.72	41.17	23,558	+0.71(+1.77%)
Oct 03, 2022	40.21	40.67	40.15	40.45	8,555	+0.68(+1.70%)
Sep 30, 2022	40.15	40.57	39.61	39.78	19,432	-0.85(-2.09%)
Sep 29, 2022	40.55	40.81	40.31	40.63	36,581	-0.57(-1.37%)
Sep 28, 2022	40.43	41.25	40.20	41.19	7,756	+0.80(+1.97%)
Sep 27, 2022	40.96	41.03	40.05	40.40	17,145	-0.59(-1.44%)
Sep 26, 2022	41.55	41.76	40.83	40.99	18,610	-0.62(-1.49%)
Sep 23, 2022	42.33	42.33	41.57	41.60	14,839	-1.62(-3.74%)
Sep 22, 2022	43.43	43.53	43.00	43.22	22,759	+0.39(+0.91%)
Sep 21, 2022	43.38	43.62	42.83	42.83	10,130	-0.64(-1.47%)
Sep 20, 2022	43.58	43.67	43.31	43.47	7,156	-0.71(-1.62%)
Sep 19, 2022	43.88	44.28	43.80	44.18	17,407	-0.23(-0.52%)
Sep 16, 2022	44.14	44.49	44.11	44.41	89,602	+0.14(+0.31%)
Sep 15, 2022	44.48	44.78	44.14	44.28	24,765	-0.21(-0.48%)
Sep 14, 2022	44.65	44.92	44.44	44.49	48,646	-0.04(-0.09%)
Sep 13, 2022	45.25	45.35	44.48	44.53	18,817	-1.88(-4.06%)
Sep 12, 2022	46.54	46.71	46.40	46.41	13,900	+0.16(+0.36%)
Sep 09, 2022	46.02	46.32	46.02	46.25	45,578	+1.17(+2.59%)
Sep 08, 2022	44.82	45.27	44.64	45.08	22,277	+0.09(+0.19%)
Sep 07, 2022	44.44	45.07	44.44	44.99	11,439	+0.55(+1.24%)
Sep 06, 2022	45.27	45.27	44.44	44.44	22,708	-0.83(-1.84%)
Sep 02, 2022	45.72	45.83	45.16	45.27	40,245	+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.