Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	48.55	49.14	48.11	48.98	6,401,165	+1.01(+2.11%)
Nov 29, 2022	47.94	48.20	47.86	47.97	3,519,550	+0.38(+0.79%)
Nov 28, 2022	47.90	48.18	47.57	47.60	4,529,376	-0.56(-1.16%)
Nov 25, 2022	48.06	48.25	48.02	48.15	1,483,340	+0.13(+0.28%)
Nov 23, 2022	47.63	48.08	47.61	48.02	5,119,986	+0.47(+0.99%)
Nov 22, 2022	47.26	47.57	47.18	47.55	4,285,560	+0.55(+1.16%)
Nov 21, 2022	46.96	47.07	46.78	47.00	4,654,611	-0.42(-0.90%)
Nov 18, 2022	47.49	47.57	47.24	47.43	4,607,243	-0.01(-0.02%)
Nov 17, 2022	46.77	47.44	46.74	47.44	4,509,154	+0.01(+0.02%)
Nov 16, 2022	47.61	47.70	47.31	47.43	5,531,103	-0.28(-0.59%)
Nov 15, 2022	48.15	48.22	47.35	47.71	16,807,760	+0.43(+0.92%)
Nov 14, 2022	47.39	47.61	47.25	47.27	5,243,791	-0.45(-0.95%)
Nov 11, 2022	47.30	47.80	47.16	47.73	3,663,392	+0.94(+2.02%)
Nov 10, 2022	46.12	46.78	45.96	46.78	8,220,132	+2.22(+4.98%)
Nov 09, 2022	44.94	45.22	44.54	44.57	6,295,098	-0.70(-1.54%)
Nov 08, 2022	45.03	45.51	44.93	45.26	7,161,679	+0.45(+1.01%)
Nov 07, 2022	44.92	44.97	44.66	44.81	5,792,838	+0.12(+0.27%)
Nov 04, 2022	44.40	44.75	44.08	44.69	7,661,834	+1.66(+3.86%)
Nov 03, 2022	42.72	43.19	42.66	43.03	7,382,570	-0.15(-0.35%)
Nov 02, 2022	43.84		43.18	43.18	11,143,986	-0.59(-1.34%)
Nov 01, 2022	44.25	44.25	43.62	43.76	5,526,812	+0.47(+1.09%)
Oct 31, 2022	43.15	43.39	43.11	43.29	7,297,950	-0.34(-0.78%)
Oct 28, 2022	43.18	43.63	43.08	43.63	4,579,622	+0.22(+0.50%)
Oct 27, 2022	43.61	43.97	43.40	43.41	8,243,141	-0.35(-0.80%)
Oct 26, 2022	43.33	44.08	43.32	43.76	5,173,212	+0.47(+1.09%)
Oct 25, 2022	42.73	43.32	42.73	43.29	4,601,430	+0.77(+1.82%)
Oct 24, 2022	42.46	42.64	42.11	42.52	9,150,672	-0.47(-1.10%)
Oct 21, 2022	41.96	43.02	41.87	42.99	5,913,544	+0.71(+1.67%)
Oct 20, 2022	42.38	42.91	42.20	42.28	5,265,946	+0.04(+0.09%)
Oct 19, 2022	42.36	42.56	42.02	42.24	5,546,245	-0.58(-1.34%)
Oct 18, 2022	43.17	43.23	42.50	42.82	5,382,234	+0.20(+0.47%)
Oct 17, 2022	42.43	42.79	42.43	42.62	7,174,504	+1.07(+2.57%)
Oct 14, 2022	42.44	42.57	41.53	41.56	6,156,530	-0.67(-1.59%)
Oct 13, 2022	40.89	42.41	40.64	42.23	7,865,986	+0.67(+1.61%)
Oct 12, 2022	41.57	41.75	41.41	41.56	5,499,553	-0.07(-0.16%)
Oct 11, 2022	41.86	42.25	41.52	41.62	5,468,541	-0.55(-1.30%)
Oct 10, 2022	42.45	42.48	41.95	42.17	5,523,930	-0.34(-0.80%)
Oct 07, 2022	42.97	43.07	42.39	42.51	4,590,129	-0.76(-1.75%)
Oct 06, 2022	43.52	43.72	43.22	43.26	5,119,083	-0.63(-1.44%)
Oct 05, 2022	43.72	44.11	43.41	43.90	4,921,531	-0.37(-0.83%)
Oct 04, 2022	43.70	44.31	43.68	44.26	6,402,242	+1.56(+3.65%)
Oct 03, 2022	42.29	42.85	42.10	42.71	6,195,610	+0.84(+2.01%)
Sep 30, 2022	41.86	42.37	41.80	41.87	5,703,292	-0.18(-0.43%)
Sep 29, 2022	42.03	42.07	41.52	42.05	5,739,489	-0.65(-1.53%)
Sep 28, 2022	41.79	42.79	41.67	42.70	7,159,868	+0.84(+2.01%)
Sep 27, 2022	42.30	42.50	41.64	41.86	7,553,772	-0.18(-0.43%)
Sep 26, 2022	42.31	42.60	41.86	42.04	8,444,261	-0.62(-1.46%)
Sep 23, 2022	43.05	43.10	42.38	42.66	6,860,114	-1.32(-3.00%)
Sep 22, 2022	44.22	44.32	43.80	43.98	5,820,064	-0.15(-0.34%)
Sep 21, 2022	44.67	45.00	44.10	44.13	5,656,420	-0.63(-1.41%)
Sep 20, 2022	44.88	44.95	44.52	44.76	4,856,994	-0.60(-1.33%)
Sep 19, 2022	44.68	45.39	44.68	45.37	5,503,230	+0.19(+0.42%)
Sep 16, 2022	45.09	45.32	44.93	45.18	4,412,641	-0.37(-0.80%)
Sep 15, 2022	45.63	45.99	45.44	45.54	5,655,140	-0.40(-0.88%)
Sep 14, 2022	45.93	46.11	45.69	45.95	4,160,470	+0.20(+0.43%)
Sep 13, 2022	46.44	46.66	45.69	45.75	3,643,506	-1.59(-3.35%)
Sep 12, 2022	47.20	47.48	47.16	47.34	5,739,194	+0.64(+1.37%)
Sep 09, 2022	46.40	46.71	46.39	46.70	4,080,660	+1.01(+2.22%)
Sep 08, 2022	45.18	45.70	45.12	45.69	4,052,273	+0.04(+0.08%)
Sep 07, 2022	44.95	45.67	44.94	45.65	4,669,114	+0.36(+0.79%)
Sep 06, 2022	45.62	45.68	45.17	45.29	5,395,970	-0.26(-0.58%)
Sep 02, 2022	46.06	46.36	45.41	45.55	4,240,933	-0.28(-0.61%)

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.