Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	42.57	43.42	42.26	43.41	6,139	+0.97(+2.28%)
Nov 29, 2022	42.32	42.64	42.32	42.44	15,859	+0.06(+0.14%)
Nov 28, 2022	42.81	42.83	42.38	42.38	7,555	-0.68(-1.57%)
Nov 25, 2022	43.08	43.09	43.04	43.06	5,258	+0.07(+0.17%)
Nov 23, 2022	42.66	43.02	42.66	42.98	7,962	+0.21(+0.48%)
Nov 22, 2022	42.28	42.78	42.28	42.78	6,186	+0.61(+1.44%)
Nov 21, 2022	41.90	42.23	41.90	42.17	14,378	+0.08(+0.18%)
Nov 18, 2022	42.04	42.10	41.82	42.09	4,631	+0.34(+0.80%)
Nov 17, 2022	41.37	41.76	41.29	41.76	5,567	-0.22(-0.52%)
Nov 16, 2022	42.07	42.07	41.93	41.97	4,880	-0.32(-0.76%)
Nov 15, 2022	42.49	42.51	42.03	42.29	7,110	+0.27(+0.64%)
Nov 14, 2022	42.17	42.52	42.03	42.03	9,528	-0.27(-0.65%)
Nov 11, 2022	42.19	42.34	42.07	42.30	7,178	+0.16(+0.39%)
Nov 10, 2022	41.60	42.14	41.56	42.14	4,806	+1.86(+4.62%)
Nov 09, 2022	40.83	41.01	40.28	40.28	27,953	-0.73(-1.78%)
Nov 08, 2022	40.87	41.29	40.66	41.01	5,849	+0.26(+0.63%)
Nov 07, 2022	40.50	40.79	40.39	40.75	4,582	+0.32(+0.79%)
Nov 04, 2022	40.36	40.61	39.87	40.43	6,279	+0.50(+1.26%)
Nov 03, 2022	39.69	40.21	39.47	39.93	27,195	-0.19(-0.47%)
Nov 02, 2022	40.77		40.12	40.12	5,680	-0.85(-2.08%)
Nov 01, 2022	41.00	41.07	40.70	40.97	5,024	+0.18(+0.44%)
Oct 31, 2022	40.79	40.94	40.68	40.79	12,884	-0.12(-0.29%)
Oct 28, 2022	40.34	40.91	40.34	40.91	5,456	+0.85(+2.12%)
Oct 27, 2022	40.17	40.39	40.05	40.05	10,167	+0.05(+0.13%)
Oct 26, 2022	39.86	40.33	39.86	40.00	36,370	+0.12(+0.31%)
Oct 25, 2022	39.25	39.88	39.25	39.88	78,684	+0.64(+1.63%)
Oct 24, 2022	39.23	39.28	39.03	39.24	2,644	+0.39(+0.99%)
Oct 21, 2022	37.89	38.86	37.89	38.86	4,631	+0.86(+2.25%)
Oct 20, 2022	38.32	38.66	37.87	38.00	7,582	-0.41(-1.07%)
Oct 19, 2022	38.53	38.73	38.12	38.41	8,018	-0.49(-1.25%)
Oct 18, 2022	38.98	39.06	38.52	38.90	13,096	+0.61(+1.58%)
Oct 17, 2022	38.04	38.37	38.04	38.29	27,940	+0.87(+2.32%)
Oct 14, 2022	38.48	38.54	37.42	37.42	24,008	-0.97(-2.54%)
Oct 13, 2022	36.82	38.45	36.78	38.40	8,066	+0.91(+2.43%)
Oct 12, 2022	37.71	37.79	37.49	37.49	11,499	-0.19(-0.51%)
Oct 11, 2022	37.66	38.13	37.49	37.68	14,267	-0.09(-0.23%)
Oct 10, 2022	37.99	38.02	37.58	37.77	5,153	-0.05(-0.13%)
Oct 07, 2022	38.39	38.50	37.79	37.81	11,991	-0.92(-2.39%)
Oct 06, 2022	38.88	38.90	38.72	38.74	4,566	-0.37(-0.96%)
Oct 05, 2022	39.01	39.22	38.69	39.11	4,850	-0.16(-0.40%)
Oct 04, 2022	38.60	39.27	38.60	39.27	14,548	+1.18(+3.11%)
Oct 03, 2022	37.33	38.25	37.33	38.08	7,689	+1.16(+3.14%)
Sep 30, 2022	37.27	37.49	36.93	36.93	353,652	-0.42(-1.12%)
Sep 29, 2022	37.20	37.39	37.04	37.35	795,461	-0.59(-1.54%)
Sep 28, 2022	37.46	38.05	37.37	37.93	5,285	+0.74(+1.99%)
Sep 27, 2022	37.55	37.55	37.02	37.19	4,365	+0.03(+0.08%)
Sep 26, 2022	37.51	37.61	37.13	37.16	8,032	-0.52(-1.39%)
Sep 23, 2022	38.07	38.07	37.24	37.69	60,640	-0.74(-1.92%)
Sep 22, 2022	38.75	38.75	38.38	38.42	8,399	-0.46(-1.17%)
Sep 21, 2022	39.68	39.76	38.88	38.88	61,534	-0.48(-1.22%)
Sep 20, 2022	39.25	39.40	39.17	39.36	7,333	-0.65(-1.63%)
Sep 19, 2022	39.27	40.01	39.27	40.01	5,826	+0.36(+0.91%)
Sep 16, 2022	39.47	39.65	39.28	39.65	27,530	-0.30(-0.76%)
Sep 15, 2022	39.86	39.95	39.86	39.95	906	-0.24(-0.61%)
Sep 14, 2022	40.43	40.43	39.93	40.20	39,781	-0.24(-0.58%)
Sep 13, 2022	41.11	41.11	40.37	40.43	1,647	-1.47(-3.51%)
Sep 12, 2022	42.11	42.11	41.78	41.90	5,296	+0.25(+0.60%)
Sep 09, 2022	41.60	41.73	41.60	41.65	2,662	+0.59(+1.44%)
Sep 08, 2022	40.95	41.09	40.95	41.06	2,913	+0.29(+0.71%)
Sep 07, 2022	40.40	40.84	40.40	40.77	2,034	+0.78(+1.94%)
Sep 06, 2022	40.15	40.23	39.93	40.00	10,428	-0.08(-0.20%)
Sep 02, 2022	40.91	41.02	39.98	40.08	6,370	-0.31(-0.78%)

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.