Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	44.54	45.32	44.26	45.27	9,663,114	+0.77(+1.73%)
Nov 29, 2022	43.87	44.65	43.84	44.50	5,546,304	+0.71(+1.62%)
Nov 28, 2022	44.00	44.42	43.62	43.79	3,661,342	-0.36(-0.82%)
Nov 25, 2022	44.08	44.29	44.00	44.15	1,315,428	+0.26(+0.59%)
Nov 23, 2022	43.71	43.97	43.44	43.89	3,264,315	+0.35(+0.80%)
Nov 22, 2022	43.04	43.66	42.73	43.54	5,299,445	+0.60(+1.40%)
Nov 21, 2022	42.95	43.34	42.90	42.94	4,082,219	-0.02(-0.05%)
Nov 18, 2022	42.64	43.18	42.49	42.96	4,943,695	+0.76(+1.80%)
Nov 17, 2022	42.50	42.57	41.93	42.20	3,875,643	-0.78(-1.81%)
Nov 16, 2022	42.51	43.15	42.51	42.98	5,250,704	+0.56(+1.32%)
Nov 15, 2022	42.60	42.88	41.89	42.42	4,696,535	+0.18(+0.43%)
Nov 14, 2022	42.44	42.84	42.23	42.24	7,574,902	-0.28(-0.66%)
Nov 11, 2022	43.75	43.93	40.95	42.52	10,478,700	-1.24(-2.83%)
Nov 10, 2022	43.43	43.87	43.12	43.76	7,615,703	+1.70(+4.04%)
Nov 09, 2022	41.99	42.80	41.70	42.06	6,170,147	+0.14(+0.33%)
Nov 08, 2022	41.84	42.26	41.28	41.92	4,950,937	-0.04(-0.10%)
Nov 07, 2022	41.83	42.23	41.78	41.96	6,261,485	+0.37(+0.89%)
Nov 04, 2022	42.04	42.28	40.96	41.59	5,918,159	+0.06(+0.14%)
Nov 03, 2022	41.60	41.69	40.93	41.53	5,802,492	-0.40(-0.95%)
Nov 02, 2022	42.53	43.73	41.92	41.93	12,423,965	-0.83(-1.94%)
Nov 01, 2022	42.67	43.17	41.90	42.76	7,741,800	-0.35(-0.81%)
Oct 31, 2022	43.09	43.33	42.72	43.11	8,635,794	-0.05(-0.12%)
Oct 28, 2022	41.70	43.17	41.54	43.16	11,133,023	+1.58(+3.80%)
Oct 27, 2022	41.81	41.92	41.10	41.58	7,599,544	-0.21(-0.50%)
Oct 26, 2022	41.96	42.68	41.32	41.79	22,188,146	+0.49(+1.19%)
Oct 25, 2022	40.99	41.55	40.89	41.30	12,577,706	+0.32(+0.78%)
Oct 24, 2022	40.96	41.12	40.58	40.98	12,287,175	+0.41(+1.01%)
Oct 21, 2022	40.23	40.66	39.52	40.57	8,690,935	+0.34(+0.85%)
Oct 20, 2022	41.03	41.12	40.15	40.23	4,851,812	-0.73(-1.78%)
Oct 19, 2022	40.73	41.00	40.34	40.96	7,064,626	-0.12(-0.29%)
Oct 18, 2022	42.21	42.37	40.81	41.08	7,190,022	+0.22(+0.54%)
Oct 17, 2022	40.37	41.01	40.31	40.86	6,900,607	+0.88(+2.20%)
Oct 14, 2022	40.65	40.93	39.69	39.98	7,765,352	-0.37(-0.92%)
Oct 13, 2022	38.97	40.79	38.79	40.35	9,527,513	+0.75(+1.89%)
Oct 12, 2022	39.71	39.85	39.29	39.60	5,625,647	+0.04(+0.10%)
Oct 11, 2022	39.68	40.09	38.96	39.56	6,475,894	-0.08(-0.20%)
Oct 10, 2022	40.03	40.23	39.52	39.64	5,682,912	-0.12(-0.30%)
Oct 07, 2022	40.27	40.43	39.60	39.76	9,642,939	-0.89(-2.19%)
Oct 06, 2022	41.18	41.30	40.59	40.65	4,656,479	-0.65(-1.57%)
Oct 05, 2022	40.60	41.56	40.57	41.30	4,868,466	+0.27(+0.66%)
Oct 04, 2022	40.37	41.04	40.03	41.03	5,953,808	+1.15(+2.88%)
Oct 03, 2022	39.21	39.98	38.94	39.88	6,290,655	+1.15(+2.97%)
Sep 30, 2022	39.40	39.99	38.70	38.73	10,061,214	-0.61(-1.55%)
Sep 29, 2022	38.92	39.49	38.54	39.34	7,292,069	+0.21(+0.54%)
Sep 28, 2022	38.46	39.41	38.22	39.13	7,736,156	+0.99(+2.60%)
Sep 27, 2022	38.71	38.80	37.74	38.14	6,491,863	-0.22(-0.57%)
Sep 26, 2022	38.70	38.89	38.03	38.36	5,123,524	-0.54(-1.39%)
Sep 23, 2022	38.88	39.08	38.24	38.90	6,221,910	-0.40(-1.02%)
Sep 22, 2022	39.55	39.70	39.13	39.30	4,690,616	-0.46(-1.16%)
Sep 21, 2022	40.56	40.86	39.75	39.76	6,253,152	-0.67(-1.66%)
Sep 20, 2022	40.89	41.03	40.01	40.43	6,257,594	-0.75(-1.82%)
Sep 19, 2022	41.39	41.43	40.53	41.18	7,854,148	-0.52(-1.25%)
Sep 16, 2022	42.02	42.02	41.07	41.70	10,650,772	-0.50(-1.18%)
Sep 15, 2022	42.22	42.75	42.22	42.20	6,684,548	+0.13(+0.31%)
Sep 14, 2022	42.20	42.41	41.73	42.07	5,768,922	-0.11(-0.26%)
Sep 13, 2022	42.56	42.80	42.14	42.18	6,253,310	-1.28(-2.95%)
Sep 12, 2022	43.12	43.52	42.90	43.46	7,514,696	+0.52(+1.21%)
Sep 09, 2022	42.80	43.16	42.64	42.94	4,423,477	+0.23(+0.54%)
Sep 08, 2022	41.19	42.73	41.07	42.71	9,980,932	+1.24(+2.99%)
Sep 07, 2022	40.31	41.59	40.28	41.47	5,012,052	+1.09(+2.70%)
Sep 06, 2022	40.68	40.70	40.23	40.38	5,416,103	-0.11(-0.27%)
Sep 02, 2022	41.42	41.43	40.27	40.49	5,919,642	-0.50(-1.22%)

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.