Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.40	47.25	46.19	47.22	905,025	+0.80(+1.72%)
Nov 29, 2022	46.47	46.72	46.29	46.42	1,262,776	-0.36(-0.77%)
Nov 28, 2022	47.27	47.33	46.66	46.78	501,895	-0.39(-0.82%)
Nov 25, 2022	47.12	47.19	47.07	47.17	105,037	+0.07(+0.16%)
Nov 23, 2022	46.67	47.13	46.67	47.10	476,782	+0.68(+1.47%)
Nov 22, 2022	46.08	46.45	46.02	46.42	286,722	+0.63(+1.39%)
Nov 21, 2022	46.08	46.16	45.73	45.78	593,026	-0.03(-0.06%)
Nov 18, 2022	46.05	46.18	45.71	45.81	291,000	-0.03(-0.06%)
Nov 17, 2022	45.55	45.86	45.28	45.84	1,588,492	-0.18(-0.40%)
Nov 16, 2022	45.60	46.09	45.51	46.02	195,429	+0.67(+1.48%)
Nov 15, 2022	45.09	45.38	45.02	45.35	747,564	+0.85(+1.92%)
Nov 14, 2022	44.64	44.73	44.49	44.49	179,572	-0.32(-0.72%)
Nov 11, 2022	44.53	44.95	44.52	44.82	215,905	+0.17(+0.39%)
Nov 10, 2022	43.98	44.71	43.92	44.64	449,081	+1.99(+4.66%)
Nov 09, 2022	42.62	42.95	42.48	42.66	227,198	-0.17(-0.41%)
Nov 08, 2022	42.80	43.09	42.72	42.83	124,969	+0.22(+0.52%)
Nov 07, 2022	42.97	42.97	42.52	42.61	251,873	-0.26(-0.60%)
Nov 04, 2022	43.08	43.21	42.72	42.87	542,381	-0.09(-0.21%)
Nov 03, 2022	42.63	43.09	42.45	42.96	692,223	-0.20(-0.47%)
Nov 02, 2022	43.55		43.09	43.16	592,195	-0.26(-0.59%)
Nov 01, 2022	43.60	43.61	43.04	43.42	352,373	+0.47(+1.09%)
Oct 31, 2022	43.08	43.14	42.67	42.95	303,831	-0.32(-0.74%)
Oct 28, 2022	42.91	43.34	42.91	43.27	411,170	+0.19(+0.45%)
Oct 27, 2022	43.10	43.37	42.86	43.08	251,278	+0.20(+0.47%)
Oct 26, 2022	42.78	43.19	42.75	42.88	313,099	+0.31(+0.73%)
Oct 25, 2022	42.35	42.77	42.35	42.57	581,838	+0.83(+1.99%)
Oct 24, 2022	41.78	42.12	41.39	41.74	347,496	-0.12(-0.30%)
Oct 21, 2022	41.50	41.98	41.30	41.86	744,850	-0.07(-0.17%)
Oct 20, 2022	42.36	42.59	41.90	41.93	495,509	-0.57(-1.34%)
Oct 19, 2022	42.85	42.96	42.45	42.50	209,377	-0.89(-2.05%)
Oct 18, 2022	43.26	43.40	42.68	43.39	542,890	+0.46(+1.07%)
Oct 17, 2022	43.22	43.47	42.91	42.93	436,638	+0.23(+0.54%)
Oct 14, 2022	43.63	43.65	42.65	42.70	325,150	-0.64(-1.48%)
Oct 13, 2022	42.19	43.52	42.14	43.34	341,401	+0.12(+0.28%)
Oct 12, 2022	43.12	43.36	42.98	43.23	178,274	-0.06(-0.15%)
Oct 11, 2022	43.51	43.79	43.05	43.29	252,939	-0.03(-0.06%)
Oct 10, 2022	43.89	43.89	43.08	43.32	158,858	-0.62(-1.42%)
Oct 07, 2022	44.23	44.24	43.91	43.94	370,060	-0.62(-1.40%)
Oct 06, 2022	44.69	44.86	44.42	44.56	775,980	-0.07(-0.16%)
Oct 05, 2022	44.62	44.74	44.21	44.64	499,453	-0.48(-1.06%)
Oct 04, 2022	45.32	45.56	45.09	45.11	491,555	+0.22(+0.49%)
Oct 03, 2022	44.72	45.39	44.64	44.89	1,162,805	+0.91(+2.07%)
Sep 30, 2022	44.30	44.59	43.91	43.98	984,030	-0.10(-0.23%)
Sep 29, 2022	43.95	44.13	43.51	44.08	385,339	-0.43(-0.96%)
Sep 28, 2022	43.99	44.52	43.87	44.51	573,709	+1.07(+2.46%)
Sep 27, 2022	44.39	44.54	43.44	43.45	662,177	-1.04(-2.34%)
Sep 26, 2022	45.28	45.41	44.47	44.48	327,178	-1.07(-2.34%)
Sep 23, 2022	45.60	45.73	45.25	45.55	605,038	-0.07(-0.16%)
Sep 22, 2022	45.88	45.91	45.42	45.62	591,496	-0.88(-1.88%)
Sep 21, 2022	46.43	46.65	45.89	46.50	655,850	+0.33(+0.71%)
Sep 20, 2022	46.24	46.47	46.09	46.17	339,015	-0.68(-1.46%)
Sep 19, 2022	46.49	46.94	46.38	46.86	352,662	+0.16(+0.35%)
Sep 16, 2022	46.45	46.89	46.45	46.69	274,493	-0.18(-0.39%)
Sep 15, 2022	47.04	47.10	46.82	46.87	413,925	-0.33(-0.70%)
Sep 14, 2022	46.84	47.29	46.81	47.20	408,686	+0.41(+0.88%)
Sep 13, 2022	46.60	46.91	46.51	46.79	375,421	-0.40(-0.85%)
Sep 12, 2022	47.63	47.72	47.03	47.19	358,579	-0.21(-0.44%)
Sep 09, 2022	47.39	47.69	47.31	47.40	307,500	+0.16(+0.35%)
Sep 08, 2022	47.37	47.56	47.16	47.24	109,022	-0.20(-0.42%)
Sep 07, 2022	46.76	47.48	46.76	47.44	390,524	+0.95(+2.04%)
Sep 06, 2022	47.11	47.11	46.46	46.49	326,987	-0.96(-2.02%)
Sep 02, 2022	47.67	47.96	47.42	47.45	350,284	-0.05(-0.12%)

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.