Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.95	45.28	43.64	45.13	1,360,680	+1.20(+2.74%)
Nov 29, 2022	43.34	43.96	43.34	43.92	972,234	+0.42(+0.97%)
Nov 28, 2022	43.34	43.73	43.29	43.50	605,871	-0.23(-0.54%)
Nov 25, 2022	43.30	43.87	43.30	43.74	238,453	+0.31(+0.72%)
Nov 23, 2022	42.92	43.65	42.91	43.42	479,740	+0.33(+0.77%)
Nov 22, 2022	42.70	43.12	42.49	43.09	692,235	+0.56(+1.31%)
Nov 21, 2022	42.32	42.79	42.22	42.53	640,959	+0.14(+0.32%)
Nov 18, 2022	42.60	42.79	42.15	42.40	762,557	+0.24(+0.58%)
Nov 17, 2022	42.53	42.78	41.86	42.15	828,535	-0.92(-2.14%)
Nov 16, 2022	43.51	43.77	43.07	43.07	771,723	-0.46(-1.06%)
Nov 15, 2022	44.53	44.74	43.46	43.53	1,295,424	-0.34(-0.78%)
Nov 14, 2022	45.05	45.05	43.83	43.87	1,047,298	-0.47(-1.06%)
Nov 11, 2022	44.89	45.02	43.95	44.34	1,189,207	-0.57(-1.26%)
Nov 10, 2022	44.94	45.71	43.62	44.91	2,172,360	+1.31(+3.01%)
Nov 09, 2022	44.59	44.80	43.40	43.60	2,006,229	-1.39(-3.09%)
Nov 08, 2022	45.65	46.04	44.74	44.99	2,490,867	-0.40(-0.88%)
Nov 07, 2022	45.32	45.55	44.75	45.39	1,119,606	+0.07(+0.15%)
Nov 04, 2022	45.35	46.04	44.78	45.32	902,773	+0.07(+0.15%)
Nov 03, 2022	46.06	46.09	45.14	45.25	1,055,038	-1.31(-2.82%)
Nov 02, 2022	47.53		46.44	46.56	1,210,781	-1.10(-2.30%)
Nov 01, 2022	47.73	47.76	47.07	47.66	574,980	+0.20(+0.41%)
Oct 31, 2022	47.16	47.71	47.01	47.47	568,452	-0.02(-0.04%)
Oct 28, 2022	46.90	47.63	46.55	47.48	868,080	+0.76(+1.63%)
Oct 27, 2022	46.78	47.20	46.62	46.72	1,073,907	-0.01(-0.02%)
Oct 26, 2022	46.48	47.05	46.27	46.73	1,010,480	+0.27(+0.59%)
Oct 25, 2022	46.05	46.64	45.73	46.46	792,911	+0.39(+0.85%)
Oct 24, 2022	45.53	46.46	45.48	46.07	1,132,622	+0.81(+1.79%)
Oct 21, 2022	44.21	45.39	43.77	45.25	938,312	+1.05(+2.37%)
Oct 20, 2022	44.32	45.04	43.88	44.21	1,156,690	+0.00(+0.00%)
Oct 19, 2022	44.62	44.79	43.71	44.21	604,558	-0.81(-1.80%)
Oct 18, 2022	44.97	45.17	44.52	45.02	583,715	+0.76(+1.72%)
Oct 17, 2022	44.13	44.63	43.96	44.26	607,622	+0.77(+1.78%)
Oct 14, 2022	43.73	44.26	43.22	43.48	913,941	-0.09(-0.20%)
Oct 13, 2022	41.38	43.80	41.16	43.57	638,796	+1.40(+3.32%)
Oct 12, 2022	43.56	43.60	42.15	42.17	936,302	-1.38(-3.17%)
Oct 11, 2022	43.26	44.09	43.05	43.55	1,009,031	+0.09(+0.20%)
Oct 10, 2022	43.40	43.81	43.22	43.46	585,261	+0.24(+0.57%)
Oct 07, 2022	44.24	44.34	43.06	43.22	775,479	-1.45(-3.24%)
Oct 06, 2022	45.02	45.15	44.44	44.67	646,930	-0.48(-1.06%)
Oct 05, 2022	44.69	45.52	44.48	45.15	1,041,640	+0.18(+0.39%)
Oct 04, 2022	44.04	45.05	44.04	44.97	1,128,215	+1.28(+2.93%)
Oct 03, 2022	43.26	43.90	42.82	43.69	643,387	+0.85(+1.99%)
Sep 30, 2022	43.29	43.81	42.81	42.84	992,720	-0.36(-0.84%)
Sep 29, 2022	43.01	43.37	42.78	43.20	835,841	-0.27(-0.63%)
Sep 28, 2022	42.19	43.62	41.92	43.47	864,238	+1.76(+4.22%)
Sep 27, 2022	42.90	43.25	41.61	41.71	841,493	-0.86(-2.02%)
Sep 26, 2022	42.54	43.22	42.52	42.57	813,212	-0.05(-0.11%)
Sep 23, 2022	42.90	43.25	42.02	42.62	698,479	-0.67(-1.54%)
Sep 22, 2022	44.31	44.36	43.26	43.29	826,095	-1.29(-2.90%)
Sep 21, 2022	45.06	45.38	44.46	44.58	1,140,400	-0.01(-0.02%)
Sep 20, 2022	44.42	44.61	44.11	44.59	1,080,262	-0.19(-0.42%)
Sep 19, 2022	43.74	45.03	43.67	44.77	1,402,659	+0.76(+1.73%)
Sep 16, 2022	44.02	44.27	43.45	44.01	2,212,131	-0.14(-0.31%)
Sep 15, 2022	44.32	44.54	43.67	44.15	1,264,485	-0.47(-1.05%)
Sep 14, 2022	44.87	45.00	44.30	44.62	1,164,306	-0.21(-0.46%)
Sep 13, 2022	45.37	45.39	44.73	44.82	1,368,736	-1.28(-2.78%)
Sep 12, 2022	45.70	46.23	45.70	46.10	805,196	+0.44(+0.96%)
Sep 09, 2022	45.60	45.86	45.39	45.66	519,040	+0.38(+0.84%)
Sep 08, 2022	45.21	45.49	44.86	45.28	949,757	-0.15(-0.33%)
Sep 07, 2022	44.86	45.53	44.78	45.43	533,179	+0.66(+1.48%)
Sep 06, 2022	45.29	45.44	44.58	44.77	668,758	-0.34(-0.76%)
Sep 02, 2022	46.19	46.33	44.85	45.11	575,958	-0.76(-1.66%)

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.