Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	44.90	45.22	42.91	44.11	5,652,920	-1.12(-2.47%)
Nov 29, 2022	45.93	46.01	44.95	45.22	3,007,921	-0.86(-1.87%)
Nov 28, 2022	46.36	46.41	45.92	46.09	1,597,108	-0.28(-0.61%)
Nov 25, 2022	46.22	46.37	45.96	46.37	835,413	+0.24(+0.53%)
Nov 23, 2022	46.26	46.33	46.01	46.12	1,387,396	-0.13(-0.28%)
Nov 22, 2022	46.45	46.67	46.08	46.25	1,802,246	-0.02(-0.04%)
Nov 21, 2022	45.78	46.41	45.55	46.27	1,411,341	+0.61(+1.34%)
Nov 18, 2022	45.43	45.78	45.30	45.66	1,333,823	+0.55(+1.23%)
Nov 17, 2022	44.89	45.30	44.78	45.11	1,158,586	+0.08(+0.17%)
Nov 16, 2022	44.38	45.15	44.38	45.03	1,422,786	+0.80(+1.80%)
Nov 15, 2022	44.42	44.50	43.87	44.24	1,609,213	+0.13(+0.30%)
Nov 14, 2022	44.63	44.98	44.10	44.11	1,474,805	-0.38(-0.84%)
Nov 11, 2022	44.70	44.70	43.15	44.48	1,932,787	-0.17(-0.38%)
Nov 10, 2022	44.89	44.96	43.77	44.65	1,843,635	+0.41(+0.93%)
Nov 09, 2022	44.58	44.93	44.19	44.24	1,140,641	-0.30(-0.67%)
Nov 08, 2022	44.20	45.02	44.05	44.54	1,446,788	+0.42(+0.96%)
Nov 07, 2022	43.36	44.24	43.32	44.12	1,540,739	+0.89(+2.06%)
Nov 04, 2022	43.24	43.51	42.73	43.22	986,922	+0.23(+0.52%)
Nov 03, 2022	43.14	43.26	42.74	43.00	1,386,301	-0.46(-1.06%)
Nov 02, 2022	43.76		43.41	43.46	1,933,799	-0.13(-0.30%)
Nov 01, 2022	43.59	43.86	43.43	43.59	1,765,407	+0.00(+0.00%)
Oct 31, 2022	44.01	44.28	43.54	43.59	2,545,840	-0.48(-1.09%)
Oct 28, 2022	43.29	44.10	43.20	44.07	1,702,063	+0.87(+2.02%)
Oct 27, 2022	42.99	43.44	42.76	43.20	2,355,483	+0.25(+0.59%)
Oct 26, 2022	42.75	43.25	42.42	42.94	2,088,836	+0.56(+1.33%)
Oct 25, 2022	42.27	42.59	41.79	42.38	3,249,906	+0.01(+0.02%)
Oct 24, 2022	42.57	42.98	42.23	42.37	1,570,632	+0.17(+0.40%)
Oct 21, 2022	42.11	42.51	41.85	42.20	1,716,218	+0.08(+0.18%)
Oct 20, 2022	43.38	43.46	42.06	42.13	2,208,883	-1.15(-2.67%)
Oct 19, 2022	43.05	43.31	42.83	43.28	1,390,143	+0.33(+0.76%)
Oct 18, 2022	42.73	43.07	42.66	42.95	1,059,631	+0.40(+0.95%)
Oct 17, 2022	42.35	42.73	42.30	42.55	1,887,376	+0.42(+1.00%)
Oct 14, 2022	43.09	43.20	42.00	42.13	1,594,335	-0.78(-1.82%)
Oct 13, 2022	42.20	43.04	42.09	42.90	1,754,728	+0.35(+0.83%)
Oct 12, 2022	43.04	43.31	42.54	42.55	1,197,663	-0.37(-0.87%)
Oct 11, 2022	42.31	43.18	42.29	42.92	1,616,381	+0.67(+1.59%)
Oct 10, 2022	41.77	42.45	41.77	42.25	1,424,350	+0.69(+1.66%)
Oct 07, 2022	41.85	41.94	41.40	41.56	1,906,493	-0.35(-0.82%)
Oct 06, 2022	43.07	43.11	41.85	41.91	2,505,307	-1.31(-3.02%)
Oct 05, 2022	43.64	43.99	43.11	43.21	2,052,347	-0.55(-1.26%)
Oct 04, 2022	43.24	44.04	43.17	43.76	1,503,548	+0.65(+1.51%)
Oct 03, 2022	42.60	43.34	42.25	43.11	1,906,847	+0.71(+1.67%)
Sep 30, 2022	43.04	43.11	42.35	42.40	1,669,540	-0.43(-1.00%)
Sep 29, 2022	43.75	43.95	42.73	42.83	1,571,024	-0.96(-2.19%)
Sep 28, 2022	43.52	44.05	43.16	43.79	1,702,528	+0.49(+1.14%)
Sep 27, 2022	43.88	44.20	43.18	43.30	1,891,999	-0.43(-0.98%)
Sep 26, 2022	43.69	44.02	43.44	43.73	1,937,666	-0.01(-0.02%)
Sep 23, 2022	43.68	43.82	43.37	43.74	2,055,936	-0.17(-0.38%)
Sep 22, 2022	43.56	44.12	43.46	43.90	1,664,912	+0.45(+1.03%)
Sep 21, 2022	43.38	44.11	43.23	43.46	1,668,214	+0.52(+1.22%)
Sep 20, 2022	42.96	43.04	42.72	42.93	1,184,641	-0.23(-0.54%)
Sep 19, 2022	42.79	43.18	42.57	43.17	1,177,177	+0.44(+1.03%)
Sep 16, 2022	42.89	43.06	42.53	42.73	3,912,102	-0.15(-0.35%)
Sep 15, 2022	42.88	43.07	42.52	42.88	1,442,850	+0.00(+0.00%)
Sep 14, 2022	43.12	43.19	42.73	42.88	1,857,838	-0.21(-0.48%)
Sep 13, 2022	43.59	43.89	42.98	43.08	1,877,476	-0.85(-1.93%)
Sep 12, 2022	43.87	44.11	43.64	43.93	1,513,453	+0.21(+0.47%)
Sep 09, 2022	44.02	44.06	43.48	43.73	1,691,473	+0.02(+0.04%)
Sep 08, 2022	43.65	44.07	43.21	43.71	1,902,837	-0.33(-0.74%)
Sep 07, 2022	43.46	44.14	43.36	44.03	2,826,510	+0.60(+1.37%)
Sep 06, 2022	43.39	44.00	43.32	43.44	2,330,919	+0.15(+0.34%)
Sep 02, 2022	44.01	44.61	43.20	43.29	2,496,976	-0.55(-1.26%)

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.