Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.25	47.14	46.00	47.09	22,920	+1.71(+3.77%)
Nov 29, 2022	45.37	45.64	45.34	45.38	3,225	+1.09(+2.46%)
Nov 28, 2022	45.01	45.21	44.29	44.29	49,462	-1.15(-2.53%)
Nov 25, 2022	45.48	45.63	45.44	45.44	2,682	+0.30(+0.66%)
Nov 23, 2022	44.90	45.24	44.90	45.14	3,595	+0.12(+0.26%)
Nov 22, 2022	44.82	45.14	44.78	45.02	14,754	+0.16(+0.37%)
Nov 21, 2022	44.95	45.04	44.73	44.86	4,345	-0.13(-0.28%)
Nov 18, 2022	45.10	45.17	44.87	44.98	8,848	+0.60(+1.35%)
Nov 17, 2022	44.00	44.45	43.87	44.38	15,003	+0.19(+0.44%)
Nov 16, 2022	44.68	44.69	44.19	44.19	47,193	-0.06(-0.13%)
Nov 15, 2022	44.41	44.59	44.10	44.25	9,249	+0.87(+2.00%)
Nov 14, 2022	43.66	43.85	43.38	43.38	8,159	-0.92(-2.07%)
Nov 11, 2022	43.78	44.36	43.78	44.30	5,801	+0.92(+2.11%)
Nov 10, 2022	42.98	43.45	42.94	43.38	20,771	+1.63(+3.91%)
Nov 09, 2022	41.74	42.31	41.67	41.75	5,763	-1.07(-2.50%)
Nov 08, 2022	42.57	43.07	42.45	42.82	15,142	-0.15(-0.36%)
Nov 07, 2022	43.07	43.23	42.86	42.98	4,786	-0.10(-0.22%)
Nov 04, 2022	42.76	43.20	42.58	43.07	13,332	+1.74(+4.20%)
Nov 03, 2022	41.21	41.62	41.19	41.33	11,402	-0.41(-0.97%)
Nov 02, 2022	42.46		41.74	41.74	57,659	-0.61(-1.44%)
Nov 01, 2022	42.98	43.13	42.20	42.35	27,593	+0.24(+0.57%)
Oct 31, 2022	41.98	42.13	41.88	42.11	9,697	+0.51(+1.23%)
Oct 28, 2022	40.90	41.75	40.90	41.59	14,581	+0.39(+0.94%)
Oct 27, 2022	41.39	41.50	41.19	41.21	6,232	+0.04(+0.09%)
Oct 26, 2022	40.86	41.40	40.86	41.17	16,091	+0.75(+1.86%)
Oct 25, 2022	40.02	40.54	40.01	40.42	9,580	+0.62(+1.55%)
Oct 24, 2022	39.69	39.95	39.61	39.80	6,359	-0.29(-0.73%)
Oct 21, 2022	39.20	40.18	39.15	40.09	19,572	+0.64(+1.63%)
Oct 20, 2022	39.67	39.99	39.34	39.45	15,145	-0.09(-0.22%)
Oct 19, 2022	39.61	39.76	39.39	39.54	10,503	+0.03(+0.07%)
Oct 18, 2022	39.91	39.91	39.15	39.51	67,208	+0.27(+0.69%)
Oct 17, 2022	39.41	39.50	39.09	39.24	8,272	+0.79(+2.06%)
Oct 14, 2022	39.33	39.33	38.45	38.45	12,630	-0.96(-2.43%)
Oct 13, 2022	38.22	39.54	38.14	39.40	8,052	+0.46(+1.19%)
Oct 12, 2022	38.98	39.53	38.85	38.94	7,248	-0.19(-0.49%)
Oct 11, 2022	39.34	39.76	39.11	39.13	7,158	+0.08(+0.20%)
Oct 10, 2022	39.29	39.40	38.88	39.06	36,318	-0.70(-1.75%)
Oct 07, 2022	40.18	40.21	39.63	39.75	16,294	-0.39(-0.96%)
Oct 06, 2022	40.47	40.61	40.13	40.14	5,723	-0.89(-2.17%)
Oct 05, 2022	40.72	41.25	40.56	41.02	8,669	-0.13(-0.30%)
Oct 04, 2022	40.82	41.24	40.70	41.15	23,569	+0.71(+1.77%)
Oct 03, 2022	40.19	40.65	40.13	40.44	8,559	+0.68(+1.70%)
Sep 30, 2022	40.14	40.55	39.60	39.76	19,441	-0.85(-2.09%)
Sep 29, 2022	40.53	40.79	40.29	40.61	36,597	-0.56(-1.37%)
Sep 28, 2022	40.41	41.23	40.18	41.17	7,759	+0.80(+1.97%)
Sep 27, 2022	40.94	41.01	40.03	40.38	17,153	-0.59(-1.44%)
Sep 26, 2022	41.53	41.74	40.81	40.97	18,618	-0.62(-1.49%)
Sep 23, 2022	42.31	42.31	41.55	41.59	14,845	-1.62(-3.74%)
Sep 22, 2022	43.41	43.51	42.98	43.20	22,770	+0.39(+0.91%)
Sep 21, 2022	43.36	43.60	42.81	42.81	10,135	-0.64(-1.47%)
Sep 20, 2022	43.56	43.65	43.29	43.45	7,159	-0.71(-1.62%)
Sep 19, 2022	43.86	44.26	43.78	44.16	17,415	-0.23(-0.52%)
Sep 16, 2022	44.12	44.47	44.09	44.39	89,642	+0.14(+0.31%)
Sep 15, 2022	44.46	44.76	44.12	44.26	24,776	-0.21(-0.48%)
Sep 14, 2022	44.63	44.90	44.42	44.47	48,668	-0.04(-0.09%)
Sep 13, 2022	45.23	45.33	44.46	44.51	18,826	-1.88(-4.06%)
Sep 12, 2022	46.52	46.69	46.38	46.39	13,906	+0.16(+0.35%)
Sep 09, 2022	46.00	46.30	46.00	46.23	45,599	+1.17(+2.59%)
Sep 08, 2022	44.80	45.25	44.62	45.06	22,287	+0.09(+0.19%)
Sep 07, 2022	44.42	45.05	44.42	44.97	11,444	+0.55(+1.24%)
Sep 06, 2022	45.25	45.25	44.42	44.42	22,718	-0.83(-1.83%)
Sep 02, 2022	45.70	45.81	45.14	45.25	40,263	+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.