Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	47.67	48.10	47.25	48.01	28,796	+0.89(+1.90%)
Nov 29, 2022	46.99	47.12	46.92	47.12	14,473	+0.61(+1.32%)
Nov 28, 2022	46.79	46.96	46.44	46.51	66,547	-0.16(-0.34%)
Nov 25, 2022	46.84	46.84	46.65	46.67	2,167	+0.12(+0.26%)
Nov 23, 2022	46.41	46.62	46.41	46.54	24,388	+0.37(+0.79%)
Nov 22, 2022	46.08	46.24	45.98	46.18	13,066	+0.12(+0.25%)
Nov 21, 2022	46.16	46.16	45.92	46.06	13,543	-0.29(-0.62%)
Nov 18, 2022	46.53	46.53	46.34	46.35	14,141	-0.07(-0.14%)
Nov 17, 2022	45.96	46.42	45.94	46.42	14,310	-0.11(-0.23%)
Nov 16, 2022	46.96	46.96	46.45	46.53	28,565	-0.84(-1.77%)
Nov 15, 2022	47.72	47.72	47.19	47.36	18,084	+0.45(+0.97%)
Nov 14, 2022	46.82	47.14	46.82	46.91	14,990	+0.09(+0.18%)
Nov 11, 2022	46.71	46.98	46.49	46.82	45,128	+0.29(+0.62%)
Nov 10, 2022	46.18	46.57	46.02	46.53	63,069	+1.10(+2.41%)
Nov 09, 2022	45.65	45.94	45.37	45.44	34,452	-0.30(-0.65%)
Nov 08, 2022	45.75	46.06	45.57	45.74	52,007	+0.07(+0.15%)
Nov 07, 2022	45.71	45.78	45.51	45.67	55,389	+0.12(+0.27%)
Nov 04, 2022	45.43	45.62	45.12	45.55	27,905	+1.18(+2.66%)
Nov 03, 2022	44.00	44.49	43.92	44.36	128,067	+0.41(+0.94%)
Nov 02, 2022	44.38		43.85	43.95	43,700	-0.38(-0.87%)
Nov 01, 2022	44.57	44.57	44.13	44.34	60,240	+0.45(+1.03%)
Oct 31, 2022	43.50	43.95	43.50	43.88	304,645	+0.00(+0.00%)
Oct 28, 2022	43.53	43.94	43.48	43.88	79,495	+0.04(+0.09%)
Oct 27, 2022	43.92	44.05	43.75	43.85	115,147	+0.08(+0.18%)
Oct 26, 2022	43.41	44.06	43.41	43.77	89,074	+0.28(+0.64%)
Oct 25, 2022	43.12	43.55	43.12	43.49	56,605	+0.20(+0.47%)
Oct 24, 2022	43.23	43.33	43.05	43.29	19,739	-0.69(-1.57%)
Oct 21, 2022	43.38	43.98	43.38	43.98	139,879	+0.35(+0.79%)
Oct 20, 2022	43.68	44.14	43.57	43.63	25,473	+0.25(+0.58%)
Oct 19, 2022	43.46	43.63	43.26	43.38	70,606	-0.51(-1.16%)
Oct 18, 2022	44.20	44.20	43.68	43.89	33,235	+0.04(+0.09%)
Oct 17, 2022	43.89	44.02	43.85	43.85	38,756	+0.96(+2.24%)
Oct 14, 2022	43.60	43.60	42.85	42.89	119,318	-0.57(-1.30%)
Oct 13, 2022	42.35	43.63	42.14	43.46	60,841	+0.06(+0.14%)
Oct 12, 2022	43.45	43.55	43.32	43.40	23,047	+0.08(+0.19%)
Oct 11, 2022	43.55	43.84	43.30	43.32	33,527	-0.63(-1.44%)
Oct 10, 2022	44.23	44.23	43.75	43.95	114,573	-0.31(-0.69%)
Oct 07, 2022	44.75	44.77	44.19	44.26	52,926	-0.73(-1.62%)
Oct 06, 2022	45.18	45.31	44.98	44.99	48,430	-0.09(-0.19%)
Oct 05, 2022	44.93	45.30	44.75	45.07	112,302	-0.43(-0.95%)
Oct 04, 2022	45.12	45.54	45.09	45.51	57,122	+1.29(+2.91%)
Oct 03, 2022	43.79	44.38	43.66	44.22	78,855	+0.64(+1.48%)
Sep 30, 2022	43.31	43.78	43.31	43.58	201,275	+0.31(+0.71%)
Sep 29, 2022	43.50	43.50	42.93	43.27	178,174	-0.73(-1.66%)
Sep 28, 2022	43.23	44.09	43.21	44.00	311,903	+0.37(+0.86%)
Sep 27, 2022	44.01	44.12	43.53	43.62	32,135	+0.08(+0.18%)
Sep 26, 2022	43.89	44.04	43.55	43.55	21,192	-1.19(-2.66%)
Sep 23, 2022	45.07	45.07	44.52	44.74	31,553	-1.23(-2.68%)
Sep 22, 2022	46.19	46.19	45.85	45.97	33,115	-0.02(-0.04%)
Sep 21, 2022	46.40	46.62	45.99	45.99	8,860	-0.63(-1.36%)
Sep 20, 2022	46.57	46.77	46.46	46.62	20,453	-0.16(-0.35%)
Sep 19, 2022	46.29	46.87	46.29	46.78	62,266	-0.03(-0.06%)
Sep 16, 2022	46.78	46.99	46.64	46.81	39,070	-0.40(-0.85%)
Sep 15, 2022	47.48	47.63	47.22	47.22	18,825	-0.50(-1.05%)
Sep 14, 2022	47.45	47.80	47.45	47.72	23,683	+0.61(+1.28%)
Sep 13, 2022	47.73	47.77	46.99	47.11	36,550	-1.62(-3.33%)
Sep 12, 2022	48.57	48.88	48.56	48.73	24,462	+0.56(+1.16%)
Sep 09, 2022	47.84	48.24	47.84	48.18	13,283	+0.60(+1.25%)
Sep 08, 2022	47.30	47.58	47.28	47.58	30,465	+0.12(+0.24%)
Sep 07, 2022	46.83	47.50	46.83	47.47	33,523	+0.37(+0.77%)
Sep 06, 2022	47.41	47.41	47.00	47.10	104,193	-0.45(-0.95%)
Sep 02, 2022	47.86	48.12	47.48	47.55	50,739	-0.18(-0.38%)

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.