Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	45.61	46.01	44.96	45.98	6,409	+0.79(+1.75%)
Nov 29, 2022	45.10	45.27	45.10	45.19	1,539	+0.40(+0.89%)
Nov 28, 2022	45.32	45.32	44.79	44.79	612	-0.80(-1.76%)
Nov 25, 2022	45.66	45.66	45.59	45.59	703	+0.06(+0.14%)
Nov 23, 2022	44.98	45.57	44.98	45.53	4,699	+0.59(+1.32%)
Nov 22, 2022	44.61	44.93	44.61	44.93	3,890	+0.57(+1.29%)
Nov 21, 2022	44.21	44.36	44.21	44.36	347	-0.24(-0.53%)
Nov 18, 2022	44.64	44.66	44.49	44.60	3,543	+0.40(+0.91%)
Nov 17, 2022	43.64	44.20	43.64	44.19	2,230	-0.03(-0.08%)
Nov 16, 2022	44.51	44.52	44.20	44.23	3,271	-0.35(-0.79%)
Nov 15, 2022	45.06	45.07	44.58	44.58	2,672	+0.31(+0.71%)
Nov 14, 2022	44.38	44.67	44.27	44.27	1,706	-1.15(-2.54%)
Nov 11, 2022	44.91	45.42	44.91	45.42	2,101	+1.19(+2.69%)
Nov 10, 2022	43.92	44.23	43.76	44.23	5,033	+2.68(+6.45%)
Nov 09, 2022	41.58	42.04	41.55	41.55	5,091	-0.91(-2.15%)
Nov 08, 2022	42.39	42.70	42.39	42.46	4,638	+0.13(+0.31%)
Nov 07, 2022	42.70	42.70	42.33	42.33	2,700	+0.54(+1.28%)
Nov 04, 2022	41.15	41.80	41.15	41.80	1,097	+1.45(+3.60%)
Nov 03, 2022	40.15	40.51	40.15	40.34	14,489	-0.36(-0.88%)
Nov 02, 2022	41.88	41.94	40.68	40.70	2,025	-0.92(-2.21%)
Nov 01, 2022	42.13	42.13	41.52	41.62	170,435	+0.28(+0.67%)
Oct 31, 2022	41.50	41.50	41.34	41.34	1,943	-0.39(-0.92%)
Oct 28, 2022	41.32	41.73	41.30	41.73	3,692	+0.76(+1.86%)
Oct 27, 2022	41.37	41.44	40.97	40.97	4,945	-0.47(-1.15%)
Oct 26, 2022	41.21	41.77	41.21	41.44	9,871	+0.32(+0.77%)
Oct 25, 2022	40.31	41.21	40.31	41.13	2,809	+1.46(+3.69%)
Oct 24, 2022	39.78	39.82	39.59	39.66	1,398	+0.39(+0.98%)
Oct 21, 2022	38.72	39.28	38.65	39.28	3,387	+0.34(+0.86%)
Oct 20, 2022	39.26	39.26	38.88	38.94	990	+0.06(+0.15%)
Oct 19, 2022	39.39	39.39	38.78	38.88	2,108	-0.99(-2.48%)
Oct 18, 2022	40.28	40.28	39.85	39.87	1,458	+0.45(+1.13%)
Oct 17, 2022	39.23	39.58	39.23	39.42	2,529	+1.72(+4.57%)
Oct 14, 2022	38.83	38.83	37.70	37.70	1,975	-0.50(-1.32%)
Oct 13, 2022	36.68	38.37	36.68	38.21	1,518	+1.62(+4.43%)
Oct 12, 2022	36.89	36.91	36.58	36.58	6,109	-0.28(-0.75%)
Oct 11, 2022	37.38	37.59	36.76	36.86	5,095	-0.59(-1.58%)
Oct 10, 2022	37.60	37.60	37.19	37.45	9,704	+0.26(+0.69%)
Oct 07, 2022	37.83	37.83	37.20	37.20	8,013	-1.09(-2.84%)
Oct 06, 2022	38.65	38.72	38.29	38.29	1,601	-0.59(-1.53%)
Oct 05, 2022	38.86	39.08	38.69	38.88	12,835	-1.06(-2.65%)
Oct 04, 2022	39.17	39.94	39.17	39.94	5,888	+2.59(+6.94%)
Oct 03, 2022	37.12	37.42	36.99	37.35	5,325	+0.70(+1.92%)
Sep 30, 2022	36.76	37.08	36.64	36.64	8,636	+0.35(+0.95%)
Sep 29, 2022	36.17	36.30	35.99	36.30	6,682	-0.79(-2.13%)
Sep 28, 2022	36.11	37.14	36.11	37.09	51,213	+0.61(+1.68%)
Sep 27, 2022	37.02	37.09	36.36	36.48	1,676	-0.09(-0.24%)
Sep 26, 2022	36.95	36.95	36.56	36.56	5,937	-0.77(-2.06%)
Sep 23, 2022	37.75	37.75	37.25	37.33	2,797	-1.50(-3.87%)
Sep 22, 2022	39.12	39.12	38.78	38.84	960	-0.22(-0.56%)
Sep 21, 2022	39.86	40.05	39.05	39.06	5,192	-0.75(-1.89%)
Sep 20, 2022	39.98	39.85	39.81	39.81	1,376	-1.15(-2.81%)
Sep 19, 2022	40.71	40.96	40.70	40.96	1,180	+0.28(+0.69%)
Sep 16, 2022	40.42	40.68	40.42	40.68	475	-0.39(-0.95%)
Sep 15, 2022	41.07	41.07	41.07	41.07	291	+0.10(+0.25%)
Sep 14, 2022	41.06	41.19	40.78	40.97	1,795	-0.50(-1.20%)
Sep 13, 2022	42.16	42.31	41.46	41.46	429	-1.85(-4.26%)
Sep 12, 2022	43.26	43.33	43.26	43.31	1,763	+0.95(+2.24%)
Sep 09, 2022	42.19	42.41	42.18	42.36	1,413	+1.15(+2.78%)
Sep 08, 2022	40.55	41.21	40.55	41.21	3,554	+0.13(+0.31%)
Sep 07, 2022	40.31	41.09	40.21	41.09	2,640	+0.76(+1.89%)
Sep 06, 2022	40.53	40.53	40.32	40.32	1,827	+0.01(+0.03%)
Sep 02, 2022	40.74	40.74	40.28	40.31	1,177	-0.37(-0.90%)

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.