Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.87	43.87	42.29	43.48	355,701	-0.48(-1.09%)
Nov 29, 2022	44.63	45.05	43.86	43.95	249,334	-0.93(-2.07%)
Nov 28, 2022	43.80	44.92	42.66	44.88	249,693	+0.74(+1.67%)
Nov 25, 2022	43.79	44.46	43.21	44.14	114,873	+0.37(+0.85%)
Nov 23, 2022	44.28	44.39	43.48	43.77	155,376	-0.51(-1.14%)
Nov 22, 2022	44.33	45.18	43.54	44.28	188,080	+0.45(+1.03%)
Nov 21, 2022	42.41	43.91	42.17	43.83	249,462	+1.52(+3.59%)
Nov 18, 2022	43.20	43.21	41.91	42.31	430,014	+0.04(+0.09%)
Nov 17, 2022	42.64	42.83	41.86	42.27	431,635	-0.77(-1.80%)
Nov 16, 2022	43.26	43.49	42.39	43.05	423,262	-0.81(-1.85%)
Nov 15, 2022	44.97	45.27	43.76	43.86	307,899	-0.18(-0.41%)
Nov 14, 2022	44.63	45.30	44.03	44.04	231,991	-0.67(-1.50%)
Nov 11, 2022	44.61	45.66	43.72	44.71	213,098	-0.04(-0.09%)
Nov 10, 2022	43.99	45.45	43.81	44.75	281,182	+2.16(+5.07%)
Nov 09, 2022	43.21	43.89	42.43	42.59	269,591	-0.83(-1.92%)
Nov 08, 2022	44.82	45.63	43.05	43.42	248,578	-1.63(-3.61%)
Nov 07, 2022	44.12	45.22	43.86	45.04	188,392	+1.16(+2.64%)
Nov 04, 2022	43.85	44.14	43.17	43.89	198,929	+0.43(+0.99%)
Nov 03, 2022	43.15	43.94	42.85	43.46	164,506	+0.08(+0.18%)
Nov 02, 2022	45.25	45.57	43.34	43.38	275,607	-2.12(-4.66%)
Nov 01, 2022	45.75	45.96	45.09	45.50	252,803	-0.15(-0.34%)
Oct 31, 2022	44.64	45.73	44.31	45.66	267,735	+0.75(+1.66%)
Oct 28, 2022	43.81	45.04	43.48	44.91	296,442	+1.38(+3.16%)
Oct 27, 2022	42.60	44.17	42.60	43.53	316,460	+0.90(+2.11%)
Oct 26, 2022	45.65	45.79	42.01	42.63	421,215	-3.83(-8.25%)
Oct 25, 2022	45.81	46.61	45.61	46.47	292,144	+0.73(+1.59%)
Oct 24, 2022	45.27	45.88	44.96	45.74	245,696	+0.91(+2.03%)
Oct 21, 2022	44.55	45.06	44.30	44.83	262,589	+0.55(+1.23%)
Oct 20, 2022	45.40	46.05	43.92	44.29	237,260	-1.11(-2.44%)
Oct 19, 2022	44.88	45.57	44.41	45.40	345,691	+0.20(+0.44%)
Oct 18, 2022	44.65	45.20	44.25	45.20	460,853	+1.28(+2.92%)
Oct 17, 2022	43.68	44.26	43.33	43.92	450,178	+0.55(+1.28%)
Oct 14, 2022	44.20	44.90	43.28	43.36	185,910	-0.86(-1.95%)
Oct 13, 2022	43.74	45.00	43.05	44.22	211,542	-0.04(-0.09%)
Oct 12, 2022	44.28	44.59	43.89	44.26	243,527	-0.04(-0.09%)
Oct 11, 2022	44.07	44.51	43.83	44.30	324,402	+0.04(+0.09%)
Oct 10, 2022	44.48	44.76	43.67	44.26	277,445	-0.13(-0.30%)
Oct 07, 2022	44.50	44.52	43.53	44.39	310,231	-0.33(-0.75%)
Oct 06, 2022	44.04	44.80	43.83	44.73	233,241	+0.66(+1.50%)
Oct 05, 2022	43.00	44.36	42.88	44.07	270,139	+0.66(+1.52%)
Oct 04, 2022	42.89	43.76	42.67	43.41	386,927	+1.09(+2.58%)
Oct 03, 2022	41.97	42.91	41.71	42.32	255,945	+0.76(+1.84%)
Sep 30, 2022	41.14	42.21	40.74	41.55	498,983	+0.17(+0.42%)
Sep 29, 2022	41.58	41.76	40.88	41.38	355,125	-0.81(-1.93%)
Sep 28, 2022	41.40	42.45	41.00	42.19	329,157	+1.00(+2.44%)
Sep 27, 2022	41.47	42.18	41.11	41.19	464,129	-0.17(-0.42%)
Sep 26, 2022	41.56	42.38	41.25	41.36	497,779	-0.38(-0.92%)
Sep 23, 2022	41.74	41.93	41.31	41.74	319,244	-0.36(-0.86%)
Sep 22, 2022	42.61	42.68	41.96	42.11	251,628	-0.59(-1.39%)
Sep 21, 2022	43.18	43.71	42.60	42.70	231,898	-0.15(-0.36%)
Sep 20, 2022	42.77	42.89	42.05	42.85	255,649	-0.36(-0.84%)
Sep 19, 2022	43.00	43.52	42.88	43.22	251,479	+0.31(+0.71%)
Sep 16, 2022	42.42	43.51	41.82	42.91	1,261,734	+0.48(+1.13%)
Sep 15, 2022	42.83	43.52	41.97	42.43	418,749	-0.54(-1.27%)
Sep 14, 2022	43.25	43.54	42.58	42.98	283,994	-0.17(-0.40%)
Sep 13, 2022	44.95	44.95	43.10	43.15	209,719	-2.73(-5.94%)
Sep 12, 2022	45.34	45.99	44.98	45.88	254,141	+0.90(+2.00%)
Sep 09, 2022	44.84	45.45	44.33	44.98	212,692	+0.32(+0.71%)
Sep 08, 2022	44.72	45.71	43.90	44.66	228,692	-0.47(-1.04%)
Sep 07, 2022	43.55	45.18	43.06	45.13	203,513	+1.70(+3.92%)
Sep 06, 2022	44.13	44.13	43.16	43.43	211,868	-0.71(-1.60%)
Sep 02, 2022	44.46	44.90	43.82	44.13	199,636	-0.07(-0.15%)

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.