Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.63	46.74	45.59	46.42	31,393	+0.46(+1.00%)
Nov 29, 2022	45.96	46.17	45.62	45.96	77,585	+0.71(+1.57%)
Nov 28, 2022	45.22	45.96	44.95	45.25	17,895	-1.30(-2.78%)
Nov 25, 2022	46.78	47.11	46.49	46.55	9,388	-0.03(-0.07%)
Nov 23, 2022	46.42	46.90	46.02	46.58	29,413	-0.49(-1.04%)
Nov 22, 2022	45.84	47.09	45.84	47.07	20,404	+1.91(+4.23%)
Nov 21, 2022	45.10	45.37	43.44	45.16	16,248	-0.89(-1.94%)
Nov 18, 2022	45.70	46.13	44.81	46.05	10,796	-0.42(-0.91%)
Nov 17, 2022	45.84	46.50	45.56	46.47	10,605	-0.20(-0.43%)
Nov 16, 2022	47.47	47.47	46.51	46.67	20,115	-1.23(-2.57%)
Nov 15, 2022	47.39	48.03	46.84	47.90	21,704	+0.98(+2.09%)
Nov 14, 2022	46.98	48.17	46.90	46.92	19,521	-0.28(-0.59%)
Nov 11, 2022	47.15	47.88	46.63	47.20	43,809	+1.11(+2.40%)
Nov 10, 2022	45.28	46.14	45.28	46.10	37,381	+1.58(+3.54%)
Nov 09, 2022	47.39	47.39	44.43	44.52	37,002	-3.70(-7.67%)
Nov 08, 2022	48.54	48.54	47.41	48.22	39,408	-0.50(-1.03%)
Nov 07, 2022	47.74	48.75	47.34	48.72	28,227	+1.58(+3.34%)
Nov 04, 2022	47.38	47.60	46.27	47.15	29,433	+1.07(+2.31%)
Nov 03, 2022	44.75	46.43	44.75	46.08	18,893	+0.72(+1.59%)
Nov 02, 2022	46.16	46.81	45.25	45.36	51,025	-1.13(-2.44%)
Nov 01, 2022	47.15	47.15	46.24	46.49	30,368	+0.20(+0.44%)
Oct 31, 2022	45.27	46.53	45.25	46.29	26,694	+0.81(+1.77%)
Oct 28, 2022	45.80	46.12	44.49	45.48	31,251	+0.12(+0.25%)
Oct 27, 2022	46.25	46.77	45.34	45.37	19,839	-0.21(-0.46%)
Oct 26, 2022	45.22	46.08	45.16	45.58	64,778	+0.80(+1.78%)
Oct 25, 2022	44.20	44.82	44.20	44.78	26,919	+0.32(+0.71%)
Oct 24, 2022	44.37	44.65	44.13	44.46	19,684	+0.16(+0.37%)
Oct 21, 2022	43.37	44.32	42.84	44.30	13,697	+1.07(+2.47%)
Oct 20, 2022	44.03	44.46	43.15	43.23	41,684	-0.24(-0.55%)
Oct 19, 2022	42.56	43.60	42.56	43.47	10,208	+0.91(+2.14%)
Oct 18, 2022	42.72	43.15	42.10	42.56	30,528	+0.37(+0.87%)
Oct 17, 2022	42.16	42.55	41.83	42.20	41,265	+0.69(+1.67%)
Oct 14, 2022	43.04	43.37	41.49	41.50	10,507	-1.96(-4.51%)
Oct 13, 2022	41.21	43.58	41.17	43.46	35,958	+1.43(+3.41%)
Oct 12, 2022	41.38	42.20	40.73	42.03	12,567	+0.61(+1.48%)
Oct 11, 2022	41.14	42.24	40.64	41.42	59,895	-0.53(-1.26%)
Oct 10, 2022	42.94	43.13	41.70	41.95	65,805	-0.82(-1.91%)
Oct 07, 2022	43.26	43.80	42.49	42.76	29,644	-0.50(-1.16%)
Oct 06, 2022	42.34	43.51	42.34	43.26	25,012	+0.61(+1.43%)
Oct 05, 2022	41.80	42.91	40.95	42.65	105,948	+0.89(+2.13%)
Oct 04, 2022	41.15	41.83	40.79	41.76	47,600	+1.80(+4.50%)
Oct 03, 2022	39.21	40.22	39.21	39.97	80,572	+2.22(+5.88%)
Sep 30, 2022	37.36	38.33	37.03	37.75	52,305	-0.02(-0.05%)
Sep 29, 2022	37.48	37.79	36.50	37.77	56,489	-0.16(-0.43%)
Sep 28, 2022	35.99	38.06	35.69	37.93	185,384	+2.37(+6.68%)
Sep 27, 2022	35.42	36.10	35.08	35.56	34,861	+0.86(+2.49%)
Sep 26, 2022	35.53	36.06	34.59	34.69	117,763	-1.05(-2.93%)
Sep 23, 2022	37.28	37.28	35.42	35.74	98,366	-3.36(-8.60%)
Sep 22, 2022	40.80	40.80	39.02	39.10	108,272	-0.70(-1.76%)
Sep 21, 2022	41.53	41.80	39.75	39.80	31,938	-0.89(-2.20%)
Sep 20, 2022	40.42	40.85	39.94	40.70	16,348	-0.40(-0.98%)
Sep 19, 2022	39.69	41.18	39.60	41.10	28,600	+0.18(+0.44%)
Sep 16, 2022	42.03	42.03	40.11	40.92	15,145	-1.50(-3.54%)
Sep 15, 2022	42.91	43.09	42.36	42.42	15,213	-1.65(-3.75%)
Sep 14, 2022	43.30	44.55	43.30	44.08	92,560	+1.83(+4.32%)
Sep 13, 2022	42.73	43.33	42.18	42.25	18,000	-1.13(-2.61%)
Sep 12, 2022	43.49	43.67	42.79	43.38	140,781	+0.70(+1.65%)
Sep 09, 2022	42.26	42.83	42.17	42.68	26,043	+1.39(+3.36%)
Sep 08, 2022	41.40	41.74	41.07	41.29	41,782	+0.00(+0.00%)
Sep 07, 2022	41.22	41.50	40.74	41.29	25,307	-0.89(-2.12%)
Sep 06, 2022	43.43	43.45	42.09	42.19	31,496	-0.60(-1.40%)
Sep 02, 2022	42.95	43.15	42.39	42.78	171,836	+1.17(+2.81%)

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.