Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	40.94	42.81	40.86	42.81	7,271	+1.95(+4.78%)
Nov 29, 2022	41.22	41.22	40.77	40.85	4,315	-0.34(-0.83%)
Nov 28, 2022	41.69	41.69	41.05	41.20	4,492	-0.75(-1.79%)
Nov 25, 2022	42.00	42.00	41.92	41.95	95,181	-0.20(-0.48%)
Nov 23, 2022	41.57	42.28	41.57	42.15	6,417	+0.43(+1.03%)
Nov 22, 2022	41.29	41.72	41.26	41.72	2,942	+0.66(+1.61%)
Nov 21, 2022	41.23	41.23	41.03	41.06	1,420	-0.40(-0.98%)
Nov 18, 2022	42.01	42.01	41.21	41.46	4,297	-0.06(-0.15%)
Nov 17, 2022	41.11	41.76	41.11	41.53	9,578	-0.25(-0.60%)
Nov 16, 2022	42.07	42.07	41.68	41.78	11,682	-0.55(-1.29%)
Nov 15, 2022	42.66	42.82	41.91	42.32	123,859	+0.63(+1.51%)
Nov 14, 2022	41.81	42.19	41.62	41.70	5,452	-0.41(-0.97%)
Nov 11, 2022	41.27	42.26	41.10	42.10	8,926	+0.90(+2.17%)
Nov 10, 2022	40.07	41.21	39.92	41.21	34,282	+3.16(+8.31%)
Nov 09, 2022	38.45	38.65	38.02	38.04	406,970	-0.91(-2.34%)
Nov 08, 2022	38.85	39.39	38.57	38.95	16,927	+0.32(+0.84%)
Nov 07, 2022	38.33	38.70	38.07	38.63	5,775	+0.60(+1.58%)
Nov 04, 2022	38.29	38.29	37.33	38.03	15,194	+0.48(+1.28%)
Nov 03, 2022	38.20	38.20	37.55	37.55	3,555	-1.06(-2.73%)
Nov 02, 2022	39.53		38.61	38.61	13,202	-1.42(-3.54%)
Nov 01, 2022	40.70	40.71	40.00	40.02	6,015	-0.48(-1.19%)
Oct 31, 2022	40.68	40.69	40.40	40.50	14,433	-0.56(-1.37%)
Oct 28, 2022	39.64	41.06	39.64	41.06	7,158	+1.23(+3.09%)
Oct 27, 2022	40.53	40.55	39.83	39.83	7,509	-0.75(-1.86%)
Oct 26, 2022	40.59	41.46	40.59	40.59	5,312	-1.25(-2.98%)
Oct 25, 2022	41.26	41.87	41.26	41.83	5,408	+0.92(+2.24%)
Oct 24, 2022	40.74	41.05	40.49	40.91	2,100	+0.39(+0.97%)
Oct 21, 2022	39.42	40.55	39.27	40.52	7,693	+0.86(+2.18%)
Oct 20, 2022	39.54	40.37	39.54	39.66	5,336	+0.03(+0.07%)
Oct 19, 2022	39.72	40.07	39.41	39.63	8,342	-0.21(-0.52%)
Oct 18, 2022	40.47	40.54	39.46	39.83	4,697	+0.42(+1.07%)
Oct 17, 2022	39.37	39.56	39.31	39.41	5,334	+1.32(+3.46%)
Oct 14, 2022	39.25	39.25	38.09	38.09	8,747	-1.16(-2.94%)
Oct 13, 2022	37.21	39.37	37.21	39.25	8,271	+0.87(+2.26%)
Oct 12, 2022	38.31	38.55	38.22	38.38	4,885	-0.00(-0.01%)
Oct 11, 2022	38.63	38.96	38.17	38.38	3,623	-0.65(-1.65%)
Oct 10, 2022	39.70	39.70	38.57	39.03	10,791	-0.57(-1.44%)
Oct 07, 2022	40.47	40.47	39.49	39.60	233,298	-1.66(-4.01%)
Oct 06, 2022	41.35	41.68	41.21	41.25	3,327	-0.17(-0.42%)
Oct 05, 2022	40.62	41.66	40.62	41.43	1,941	-0.02(-0.05%)
Oct 04, 2022	40.76	41.48	40.76	41.45	89,235	+1.44(+3.59%)
Oct 03, 2022	39.39	40.27	39.35	40.01	11,536	+1.07(+2.76%)
Sep 30, 2022	39.36	40.05	38.93	38.94	22,582	-0.62(-1.57%)
Sep 29, 2022	39.91	39.95	39.16	39.56	9,510	-1.00(-2.48%)
Sep 28, 2022	39.73	40.69	39.59	40.56	16,257	+0.73(+1.83%)
Sep 27, 2022	40.41	40.58	39.57	39.83	9,141	-0.04(-0.11%)
Sep 26, 2022	40.44	40.44	39.82	39.88	11,611	-0.22(-0.54%)
Sep 23, 2022	40.27	40.27	39.67	40.10	10,065	-0.59(-1.45%)
Sep 22, 2022	40.78	40.80	40.61	40.68	8,003	-0.43(-1.05%)
Sep 21, 2022	41.92	42.51	41.12	41.12	7,677	-0.67(-1.60%)
Sep 20, 2022	41.85	42.17	41.54	41.78	3,957	-0.45(-1.07%)
Sep 19, 2022	41.53	42.24	41.53	42.24	8,514	+0.23(+0.54%)
Sep 16, 2022	41.97	42.01	41.50	42.01	9,955	-0.41(-0.96%)
Sep 15, 2022	43.22	43.23	42.24	42.41	2,303	-0.83(-1.93%)
Sep 14, 2022	43.19	43.30	43.00	43.25	4,375	+0.11(+0.26%)
Sep 13, 2022	44.31	44.31	43.03	43.14	4,011	-2.42(-5.31%)
Sep 12, 2022	45.15	45.56	45.15	45.56	3,033	+0.55(+1.22%)
Sep 09, 2022	44.76	45.07	44.71	45.01	6,697	+1.08(+2.47%)
Sep 08, 2022	43.34	43.97	43.34	43.92	2,312	+0.14(+0.31%)
Sep 07, 2022	43.07	43.79	43.07	43.79	1,930	+0.84(+1.94%)
Sep 06, 2022	43.41	43.41	42.87	42.95	4,859	-0.28(-0.64%)
Sep 02, 2022	44.25	44.40	43.23	43.23	2,031	-0.54(-1.23%)

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.