Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	44.06	45.19	43.28	45.16	485,323	+0.79(+1.78%)
Nov 29, 2022	44.23	44.68	44.00	44.37	169,879	+0.19(+0.43%)
Nov 28, 2022	44.73	44.98	43.77	44.18	421,113	-0.84(-1.87%)
Nov 25, 2022	44.13	45.33	44.13	45.02	274,081	+0.77(+1.74%)
Nov 23, 2022	43.51	44.26	43.42	44.25	233,723	+0.74(+1.70%)
Nov 22, 2022	43.11	43.56	43.01	43.51	334,920	+0.40(+0.93%)
Nov 21, 2022	43.16	43.40	42.92	43.11	357,900	-0.14(-0.32%)
Nov 18, 2022	43.78	44.11	42.76	43.25	376,148	+0.41(+0.96%)
Nov 17, 2022	42.41	42.99	42.10	42.84	338,996	-0.23(-0.53%)
Nov 16, 2022	43.22	43.38	42.29	43.07	341,269	-0.46(-1.06%)
Nov 15, 2022	42.53	44.37	42.53	43.53	587,642	+1.09(+2.57%)
Nov 14, 2022	42.68	43.48	41.97	42.44	683,983	-0.55(-1.28%)
Nov 11, 2022	43.52	44.15	42.91	42.99	589,355	-0.16(-0.37%)
Nov 10, 2022	44.32	45.37	42.59	43.15	1,269,236	+0.89(+2.11%)
Nov 09, 2022	43.02	43.44	42.10	42.26	442,751	-1.05(-2.42%)
Nov 08, 2022	42.61	44.00	42.54	43.31	657,592	+0.75(+1.76%)
Nov 07, 2022	40.46	42.69	40.25	42.56	942,680	+2.55(+6.37%)
Nov 04, 2022	38.59	40.01	38.59	40.01	542,963	+1.58(+4.11%)
Nov 03, 2022	38.51	38.85	37.71	38.43	639,516	-0.50(-1.28%)
Nov 02, 2022	39.47		38.90	38.93	500,443	-0.41(-1.04%)
Nov 01, 2022	39.90	40.29	39.23	39.34	626,940	-0.15(-0.38%)
Oct 31, 2022	40.17	40.50	39.35	39.49	603,045	-0.67(-1.67%)
Oct 28, 2022	39.01	41.02	38.88	40.16	1,571,504	+1.28(+3.29%)
Oct 27, 2022	40.27	40.98	38.72	38.88	1,155,146	-0.67(-1.69%)
Oct 26, 2022	44.99	45.86	39.19	39.55	2,545,833	-5.10(-11.42%)
Oct 25, 2022	43.77	44.89	43.72	44.65	940,698	+1.04(+2.38%)
Oct 24, 2022	42.93	43.65	42.23	43.61	402,814	+1.02(+2.39%)
Oct 21, 2022	42.13	42.65	41.30	42.59	430,001	+0.78(+1.87%)
Oct 20, 2022	42.35	43.16	41.49	41.81	391,163	-0.71(-1.67%)
Oct 19, 2022	42.89	43.39	42.17	42.52	511,699	-0.81(-1.87%)
Oct 18, 2022	43.63	44.39	42.96	43.33	401,041	+0.38(+0.88%)
Oct 17, 2022	42.80	43.34	42.48	42.95	492,196	+0.59(+1.39%)
Oct 14, 2022	44.26	44.61	42.22	42.36	407,208	-1.29(-2.96%)
Oct 13, 2022	42.84	44.14	42.25	43.65	511,428	+0.47(+1.09%)
Oct 12, 2022	42.93	43.69	42.07	43.18	697,976	+0.33(+0.77%)
Oct 11, 2022	42.34	43.23	41.79	42.85	611,105	+0.10(+0.23%)
Oct 10, 2022	42.61	43.01	42.13	42.75	403,794	+0.20(+0.47%)
Oct 07, 2022	42.50	42.71	41.62	42.55	436,012	-0.39(-0.91%)
Oct 06, 2022	43.28	43.81	42.80	42.94	483,527	-0.56(-1.29%)
Oct 05, 2022	43.55	43.76	42.50	43.50	552,191	-0.49(-1.11%)
Oct 04, 2022	42.30	44.63	42.30	43.99	891,711	+2.30(+5.52%)
Oct 03, 2022	40.81	41.73	39.96	41.69	450,832	+1.19(+2.94%)
Sep 30, 2022	40.03	41.34	39.85	40.50	596,676	+0.52(+1.30%)
Sep 29, 2022	40.55	40.83	39.55	39.98	944,497	-1.21(-2.94%)
Sep 28, 2022	39.81	41.43	39.72	41.19	679,058	+1.08(+2.69%)
Sep 27, 2022	40.24	40.63	39.21	40.11	733,191	+0.14(+0.35%)
Sep 26, 2022	40.28	41.72	39.71	39.97	665,648	-0.72(-1.77%)
Sep 23, 2022	40.61	41.01	39.38	40.69	1,215,627	-0.63(-1.52%)
Sep 22, 2022	43.33	43.48	41.32	41.32	501,481	-1.91(-4.42%)
Sep 21, 2022	43.66	44.38	43.21	43.23	350,444	-0.20(-0.46%)
Sep 20, 2022	43.76	43.89	42.75	43.43	533,994	-0.64(-1.45%)
Sep 19, 2022	43.22	44.49	42.99	44.07	476,495	+0.57(+1.31%)
Sep 16, 2022	43.68	44.00	43.06	43.50	1,399,077	-0.84(-1.89%)
Sep 15, 2022	44.79	45.46	44.01	44.34	413,745	-0.34(-0.76%)
Sep 14, 2022	43.63	44.87	43.59	44.68	598,075	+1.11(+2.55%)
Sep 13, 2022	43.83	44.54	43.27	43.57	721,203	-1.33(-2.96%)
Sep 12, 2022	44.14	44.90	43.85	44.90	538,230	+1.04(+2.37%)
Sep 09, 2022	42.00	43.87	41.80	43.86	432,903	+2.24(+5.38%)
Sep 08, 2022	40.73	41.72	40.43	41.62	394,021	+0.44(+1.07%)
Sep 07, 2022	40.12	41.22	39.74	41.18	584,836	+1.07(+2.67%)
Sep 06, 2022	41.24	41.24	39.95	40.11	713,546	-1.19(-2.88%)
Sep 02, 2022	41.60	41.84	40.85	41.30	433,541	+0.34(+0.83%)

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.