Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.79	47.49	46.44	47.49	31,035	+0.71(+1.51%)
Nov 29, 2022	46.60	46.85	46.58	46.78	28,669	+0.22(+0.48%)
Nov 28, 2022	46.77	46.93	46.50	46.56	33,287	-0.47(-1.01%)
Nov 25, 2022	46.98	47.14	46.98	47.04	3,316	+0.09(+0.18%)
Nov 23, 2022	46.88	47.01	46.79	46.95	16,925	+0.00(+0.00%)
Nov 22, 2022	46.59	46.96	46.59	46.95	58,312	+0.60(+1.29%)
Nov 21, 2022	46.05	46.43	45.98	46.35	127,317	+0.14(+0.31%)
Nov 18, 2022	46.08	46.22	45.94	46.21	23,135	+0.39(+0.84%)
Nov 17, 2022	45.44	45.84	45.39	45.82	18,889	+0.03(+0.06%)
Nov 16, 2022	45.97	46.05	45.73	45.79	20,198	-0.21(-0.46%)
Nov 15, 2022	46.18	46.21	45.80	46.00	43,648	+0.25(+0.55%)
Nov 14, 2022	45.80	46.33	45.72	45.75	36,103	-0.11(-0.24%)
Nov 11, 2022	46.02	46.02	45.50	45.86	32,529	+0.01(+0.03%)
Nov 10, 2022	45.66	45.89	45.31	45.85	17,002	+1.25(+2.80%)
Nov 09, 2022	45.26	45.44	44.57	44.60	24,292	-0.80(-1.77%)
Nov 08, 2022	45.33	45.60	45.14	45.40	32,773	+0.21(+0.47%)
Nov 07, 2022	45.02	45.28	44.99	45.19	70,314	+0.40(+0.89%)
Nov 04, 2022	44.74	44.98	44.22	44.80	27,661	+0.53(+1.20%)
Nov 03, 2022	44.14	44.50	43.94	44.26	46,363	-0.18(-0.41%)
Nov 02, 2022	44.96		44.45	44.45	76,520	-0.62(-1.37%)
Nov 01, 2022	45.12	45.16	44.82	45.07	29,553	+0.25(+0.56%)
Oct 31, 2022	44.82	45.07	44.77	44.82	16,249	-0.17(-0.39%)
Oct 28, 2022	44.34	45.03	44.34	44.99	24,295	+0.71(+1.61%)
Oct 27, 2022	44.34	44.71	44.26	44.27	32,917	-0.19(-0.43%)
Oct 26, 2022	44.33	44.76	44.33	44.47	57,589	+0.31(+0.70%)
Oct 25, 2022	43.69	44.22	43.69	44.16	35,507	+0.30(+0.68%)
Oct 24, 2022	43.71	43.94	43.61	43.86	32,955	+0.46(+1.07%)
Oct 21, 2022	42.29	43.44	42.24	43.40	42,452	+1.12(+2.65%)
Oct 20, 2022	42.63	42.91	42.17	42.28	41,242	-0.31(-0.73%)
Oct 19, 2022	42.65	42.85	42.37	42.58	39,251	-0.17(-0.41%)
Oct 18, 2022	42.83	42.91	42.32	42.76	35,054	+0.60(+1.42%)
Oct 17, 2022	42.01	42.29	42.01	42.16	17,561	+0.70(+1.70%)
Oct 14, 2022	42.19	42.49	41.39	41.45	32,190	-0.58(-1.38%)
Oct 13, 2022	40.10	42.15	40.10	42.03	32,109	+1.30(+3.20%)
Oct 12, 2022	40.89	41.11	40.72	40.73	40,332	-0.17(-0.43%)
Oct 11, 2022	40.72	41.40	40.64	40.90	126,043	-0.02(-0.05%)
Oct 10, 2022	41.21	41.22	40.79	40.92	70,902	-0.13(-0.31%)
Oct 07, 2022	41.56	41.56	40.83	41.05	60,719	-0.70(-1.69%)
Oct 06, 2022	42.07	42.30	41.71	41.75	36,243	-0.57(-1.35%)
Oct 05, 2022	42.05	42.51	41.88	42.32	56,286	-0.14(-0.34%)
Oct 04, 2022	41.75	42.47	41.75	42.47	53,641	+1.18(+2.85%)
Oct 03, 2022	40.72	41.43	40.66	41.29	35,917	+1.07(+2.66%)
Sep 30, 2022	40.68	40.90	40.16	40.22	36,828	-0.51(-1.25%)
Sep 29, 2022	41.05	41.05	40.45	40.73	33,422	-0.58(-1.41%)
Sep 28, 2022	40.64	41.45	40.62	41.31	85,593	+0.86(+2.12%)
Sep 27, 2022	40.75	41.06	40.28	40.45	51,102	-0.16(-0.40%)
Sep 26, 2022	40.93	41.10	40.43	40.61	39,687	-0.59(-1.43%)
Sep 23, 2022	41.76	41.76	40.74	41.20	35,945	-0.99(-2.36%)
Sep 22, 2022	42.40	42.50	42.18	42.20	43,330	-0.19(-0.46%)
Sep 21, 2022	43.23	43.45	42.39	42.39	33,429	-0.55(-1.28%)
Sep 20, 2022	43.13	43.14	42.74	42.94	23,642	-0.47(-1.09%)
Sep 19, 2022	42.73	43.42	42.73	43.41	15,733	+0.27(+0.63%)
Sep 16, 2022	43.09	43.20	42.87	43.14	16,246	-0.30(-0.68%)
Sep 15, 2022	43.45	43.80	43.32	43.44	26,451	-0.15(-0.34%)
Sep 14, 2022	43.64	43.74	43.28	43.58	28,824	+0.02(+0.05%)
Sep 13, 2022	44.40	44.48	43.38	43.56	17,561	-1.52(-3.37%)
Sep 12, 2022	45.08	45.22	44.96	45.08	19,743	+0.31(+0.69%)
Sep 09, 2022	44.51	44.85	44.51	44.77	32,445	+0.57(+1.28%)
Sep 08, 2022	43.61	44.26	43.61	44.21	34,306	+0.48(+1.10%)
Sep 07, 2022	43.01	43.79	43.01	43.73	18,688	+0.51(+1.18%)
Sep 06, 2022	43.58	43.58	43.08	43.22	27,637	-0.19(-0.44%)
Sep 02, 2022	44.11	44.29	43.28	43.41	32,284	-0.31(-0.70%)

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.