Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	45.71	46.86	45.34	46.86	121,162	+0.90(+1.96%)
Nov 29, 2022	45.79	46.00	45.79	45.96	10,214	+0.44(+0.96%)
Nov 28, 2022	46.03	46.06	45.37	45.52	10,113	-0.96(-2.06%)
Nov 25, 2022	46.40	46.57	46.40	46.48	4,385	+0.23(+0.50%)
Nov 23, 2022	46.06	46.30	45.94	46.24	7,748	+0.09(+0.20%)
Nov 22, 2022	45.81	46.16	45.81	46.15	19,225	+0.66(+1.45%)
Nov 21, 2022	45.34	45.56	45.22	45.49	17,458	-0.14(-0.30%)
Nov 18, 2022	45.72	45.94	45.35	45.63	6,279	+0.40(+0.88%)
Nov 17, 2022	44.85	45.24	44.60	45.23	18,368	-0.24(-0.54%)
Nov 16, 2022	45.92	45.92	45.44	45.47	17,921	-0.93(-1.99%)
Nov 15, 2022	46.65	46.91	46.19	46.40	33,921	+0.59(+1.30%)
Nov 14, 2022	46.31	46.59	45.81	45.81	17,176	-0.87(-1.86%)
Nov 11, 2022	46.46	46.97	46.46	46.67	10,916	+0.59(+1.29%)
Nov 10, 2022	44.97	46.17	44.97	46.08	23,558	+2.91(+6.73%)
Nov 09, 2022	43.89	44.06	43.11	43.17	11,049	-1.11(-2.51%)
Nov 08, 2022	44.33	44.87	43.91	44.29	16,834	-0.12(-0.28%)
Nov 07, 2022	44.27	44.42	43.78	44.41	10,908	+0.59(+1.35%)
Nov 04, 2022	43.65	44.10	43.21	43.82	36,805	+0.80(+1.87%)
Nov 03, 2022	42.96	43.28	42.30	43.02	30,151	-0.48(-1.10%)
Nov 02, 2022	44.60	45.03	43.49	43.49	18,834	-1.55(-3.44%)
Nov 01, 2022	45.40	45.40	44.84	45.05	35,337	+0.20(+0.46%)
Oct 31, 2022	44.69	45.06	44.68	44.84	36,574	-0.16(-0.35%)
Oct 28, 2022	44.54	45.09	43.96	45.00	104,022	+0.98(+2.22%)
Oct 27, 2022	44.54	44.84	43.98	44.02	37,466	+0.11(+0.24%)
Oct 26, 2022	44.04	44.64	43.78	43.91	26,956	+0.04(+0.09%)
Oct 25, 2022	42.67	44.05	42.67	43.87	58,368	+1.25(+2.94%)
Oct 24, 2022	42.45	42.72	42.16	42.62	17,469	+0.45(+1.08%)
Oct 21, 2022	41.18	42.19	41.11	42.17	17,827	+1.06(+2.58%)
Oct 20, 2022	41.65	42.15	40.95	41.11	21,951	-0.50(-1.21%)
Oct 19, 2022	42.13	42.22	41.20	41.61	40,283	-0.88(-2.07%)
Oct 18, 2022	42.87	43.29	42.22	42.49	41,503	+0.50(+1.20%)
Oct 17, 2022	41.70	42.09	41.70	41.99	25,789	+1.12(+2.73%)
Oct 14, 2022	42.10	42.10	40.79	40.87	55,238	-0.76(-1.83%)
Oct 13, 2022	39.76	41.88	39.50	41.63	21,005	+0.98(+2.42%)
Oct 12, 2022	40.40	40.93	40.33	40.65	14,262	-0.21(-0.51%)
Oct 11, 2022	40.48	41.27	40.25	40.85	92,211	+0.10(+0.25%)
Oct 10, 2022	40.89	41.02	40.48	40.75	16,687	+0.12(+0.29%)
Oct 07, 2022	41.28	41.28	40.56	40.64	166,990	-1.05(-2.53%)
Oct 06, 2022	41.91	42.18	41.52	41.69	25,148	-0.34(-0.81%)
Oct 05, 2022	41.71	42.09	41.28	42.03	28,265	-0.33(-0.78%)
Oct 04, 2022	41.76	42.39	41.71	42.36	71,413	+1.88(+4.65%)
Oct 03, 2022	39.49	40.80	39.49	40.48	42,939	+0.97(+2.44%)
Sep 30, 2022	39.91	40.41	39.44	39.51	12,710	-0.40(-1.00%)
Sep 29, 2022	40.49	40.49	39.48	39.91	28,730	-1.10(-2.69%)
Sep 28, 2022	40.19	41.20	40.08	41.02	125,578	+1.09(+2.74%)
Sep 27, 2022	40.54	40.62	39.63	39.92	15,258	-0.15(-0.37%)
Sep 26, 2022	40.83	41.04	39.97	40.07	54,647	-0.67(-1.64%)
Sep 23, 2022	41.21	41.21	40.18	40.74	58,684	-1.04(-2.48%)
Sep 22, 2022	42.72	42.72	41.67	41.78	117,142	-0.95(-2.23%)
Sep 21, 2022	43.61	43.72	42.73	42.73	48,409	-0.55(-1.28%)
Sep 20, 2022	43.59	43.59	42.91	43.28	86,106	-0.62(-1.42%)
Sep 19, 2022	42.87	43.97	42.87	43.91	6,993	+0.52(+1.19%)
Sep 16, 2022	43.14	43.39	42.74	43.39	13,480	-0.24(-0.56%)
Sep 15, 2022	43.57	44.25	43.47	43.63	8,633	-0.20(-0.47%)
Sep 14, 2022	43.76	43.84	43.40	43.84	38,935	-0.05(-0.11%)
Sep 13, 2022	44.81	44.89	43.77	43.89	15,728	-2.10(-4.56%)
Sep 12, 2022	45.62	46.06	45.62	45.98	12,084	+0.70(+1.55%)
Sep 09, 2022	44.61	45.28	44.61	45.28	111,241	+0.99(+2.24%)
Sep 08, 2022	44.04	44.29	43.72	44.29	29,488	+0.13(+0.29%)
Sep 07, 2022	43.32	44.24	43.32	44.17	30,828	+0.72(+1.66%)
Sep 06, 2022	44.08	44.08	43.38	43.45	26,971	-0.58(-1.32%)
Sep 02, 2022	44.96	45.00	44.03	44.03	47,903	-0.34(-0.77%)

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.