Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.05	46.61	45.64	46.49	3,455,634	+0.62(+1.35%)
Nov 29, 2022	45.66	46.06	45.66	45.87	2,799,035	+0.40(+0.88%)
Nov 28, 2022	45.82	45.95	45.41	45.47	2,891,207	-0.63(-1.37%)
Nov 25, 2022	45.92	46.18	45.91	46.10	872,885	+0.29(+0.63%)
Nov 23, 2022	45.49	45.83	45.41	45.81	2,402,574	+0.43(+0.95%)
Nov 22, 2022	45.03	45.41	45.03	45.38	8,730,012	+0.69(+1.54%)
Nov 21, 2022	44.64	44.73	44.41	44.69	2,263,821	-0.31(-0.69%)
Nov 18, 2022	45.00	45.07	44.80	45.00	2,018,276	+0.18(+0.40%)
Nov 17, 2022	44.17	44.84	44.17	44.82	3,863,074	+0.00(+0.00%)
Nov 16, 2022	44.95	45.04	44.62	44.82	7,747,442	+0.00(+0.00%)
Nov 15, 2022	45.24	45.44	44.43	44.82	8,411,066	+0.23(+0.52%)
Nov 14, 2022	44.61	44.94	44.53	44.59	3,959,949	-0.30(-0.67%)
Nov 11, 2022	44.65	45.02	44.40	44.89	3,402,705	+0.71(+1.61%)
Nov 10, 2022	43.90	44.25	43.57	44.18	8,055,739	+1.88(+4.44%)
Nov 09, 2022	42.62	42.90	42.30	42.30	3,246,957	-0.70(-1.63%)
Nov 08, 2022	42.73	43.19	42.55	43.00	6,357,268	+0.38(+0.89%)
Nov 07, 2022	42.66	42.79	42.49	42.62	4,236,725	+0.12(+0.28%)
Nov 04, 2022	42.00	42.52	41.85	42.50	4,048,196	+1.61(+3.94%)
Nov 03, 2022	40.65	41.04	40.55	40.89	5,890,677	-0.21(-0.51%)
Nov 02, 2022	41.74		41.10	41.10	7,731,566	-0.62(-1.49%)
Nov 01, 2022	42.21	42.21	41.53	41.72	3,991,683	+0.43(+1.04%)
Oct 31, 2022	41.29	41.42	41.13	41.29	6,820,359	-0.38(-0.91%)
Oct 28, 2022	41.34	41.67	41.17	41.67	2,646,503	+0.37(+0.90%)
Oct 27, 2022	41.46	41.77	41.28	41.30	4,441,417	-0.19(-0.46%)
Oct 26, 2022	41.18	41.71	41.14	41.49	3,586,919	+0.38(+0.92%)
Oct 25, 2022	40.64	41.13	40.58	41.11	3,809,451	+0.69(+1.71%)
Oct 24, 2022	40.27	40.59	40.13	40.42	3,837,343	+0.04(+0.10%)
Oct 21, 2022	39.26	40.41	39.19	40.38	4,957,573	+0.73(+1.84%)
Oct 20, 2022	39.90	40.19	38.94	39.65	15,503,528	-0.02(-0.05%)
Oct 19, 2022	39.72	39.89	39.43	39.67	2,952,398	-0.35(-0.87%)
Oct 18, 2022	40.35	40.35	39.71	40.02	3,028,297	+0.21(+0.53%)
Oct 17, 2022	39.81	40.01	39.77	39.81	2,652,741	+0.87(+2.23%)
Oct 14, 2022	39.66	39.81	38.89	38.94	3,248,543	-0.61(-1.54%)
Oct 13, 2022	38.18	39.70	38.08	39.55	5,876,571	+1.05(+2.73%)
Oct 12, 2022	38.47	38.73	38.39	38.50	4,101,392	-0.17(-0.44%)
Oct 11, 2022	38.94	39.32	38.59	38.67	4,079,437	-0.47(-1.20%)
Oct 10, 2022	39.37	39.39	38.92	39.14	2,605,971	-0.13(-0.33%)
Oct 07, 2022	39.56	39.67	39.13	39.27	2,885,996	-0.42(-1.06%)
Oct 06, 2022	39.91	40.04	39.62	39.69	3,792,236	-0.76(-1.88%)
Oct 05, 2022	40.38	40.66	39.99	40.45	2,957,477	-0.55(-1.34%)
Oct 04, 2022	40.43	41.04	40.35	41.00	3,818,881	+1.51(+3.82%)
Oct 03, 2022	39.19	39.67	39.01	39.49	6,513,821	+0.96(+2.49%)
Sep 30, 2022	38.69	39.10	38.53	38.53	5,235,945	-0.31(-0.80%)
Sep 29, 2022	38.64	38.87	38.26	38.84	4,000,351	-0.38(-0.97%)
Sep 28, 2022	38.37	39.33	38.17	39.22	6,267,836	+0.77(+2.00%)
Sep 27, 2022	39.03	39.05	38.24	38.45	6,902,255	-0.27(-0.70%)
Sep 26, 2022	39.19	39.27	38.51	38.72	12,560,396	-0.80(-2.02%)
Sep 23, 2022	40.06	40.06	39.22	39.52	5,480,636	-1.53(-3.73%)
Sep 22, 2022	41.28	41.39	40.90	41.05	3,000,742	+0.11(+0.27%)
Sep 21, 2022	41.46	41.77	40.94	40.94	5,055,502	-0.59(-1.42%)
Sep 20, 2022	41.71	41.90	41.31	41.53	3,781,376	-0.66(-1.56%)
Sep 19, 2022	41.50	42.20	41.49	42.19	2,868,009	+0.16(+0.38%)
Sep 16, 2022	41.91	42.15	41.79	42.03	3,810,850	-0.14(-0.33%)
Sep 15, 2022	42.18	42.47	42.08	42.17	3,743,386	-0.17(-0.40%)
Sep 14, 2022	42.26	42.47	42.10	42.34	1,834,525	+0.19(+0.45%)
Sep 13, 2022	42.75	43.00	42.12	42.15	1,793,838	-1.30(-2.99%)
Sep 12, 2022	43.36	43.68	43.35	43.45	1,940,581	+0.66(+1.54%)
Sep 09, 2022	42.99	42.99	42.54	42.79	2,252,378	+1.00(+2.39%)
Sep 08, 2022	41.16	41.81	41.16	41.79	2,686,108	+0.11(+0.26%)
Sep 07, 2022	41.05	41.69	41.02	41.68	2,623,054	+0.20(+0.48%)
Sep 06, 2022	41.95	41.95	41.38	41.48	3,619,441	-0.16(-0.38%)
Sep 02, 2022	42.10	42.48	41.51	41.64	2,032,087	-0.10(-0.24%)

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.