Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.98	47.42	46.47	47.20	11,147,664	-0.15(-0.32%)
Nov 29, 2022	47.01	47.72	46.74	47.35	6,260,075	+0.50(+1.07%)
Nov 28, 2022	46.94	47.39	46.51	46.85	6,093,150	-0.20(-0.43%)
Nov 25, 2022	45.96	47.05	45.96	47.05	2,541,798	+1.15(+2.51%)
Nov 23, 2022	46.22	46.29	45.69	45.90	4,264,586	-0.23(-0.50%)
Nov 22, 2022	46.57	46.69	46.02	46.13	3,748,333	-0.04(-0.08%)
Nov 21, 2022	46.16	46.44	45.68	46.17	3,673,358	-0.13(-0.29%)
Nov 18, 2022	46.68	46.88	45.91	46.30	4,853,400	+0.08(+0.17%)
Nov 17, 2022	45.60	46.47	45.57	46.23	4,620,296	+0.34(+0.73%)
Nov 16, 2022	45.10	46.17	44.93	45.89	7,255,129	+0.92(+2.05%)
Nov 15, 2022	45.12	45.36	44.40	44.97	5,499,792	+0.30(+0.67%)
Nov 14, 2022	45.33	45.66	44.63	44.67	5,628,640	-0.27(-0.60%)
Nov 11, 2022	45.94	45.94	43.81	44.94	8,888,002	-0.96(-2.10%)
Nov 10, 2022	46.38	46.41	44.81	45.91	5,996,722	+0.05(+0.10%)
Nov 09, 2022	46.07	47.30	45.78	45.86	6,835,614	+0.90(+1.99%)
Nov 08, 2022	44.66	45.19	44.55	44.96	4,022,727	+0.26(+0.58%)
Nov 07, 2022	44.48	44.80	44.18	44.70	3,024,800	+0.43(+0.97%)
Nov 04, 2022	45.26	45.44	43.53	44.27	4,567,069	-0.78(-1.74%)
Nov 03, 2022	44.19	45.13	43.90	45.06	4,304,874	+0.63(+1.42%)
Nov 02, 2022	44.88		44.42	44.43	4,211,113	-0.58(-1.29%)
Nov 01, 2022	45.45	45.60	44.66	45.01	4,049,882	-0.11(-0.25%)
Oct 31, 2022	44.62	45.30	44.59	45.12	4,860,954	+0.50(+1.11%)
Oct 28, 2022	43.84	45.24	43.80	44.63	4,246,960	+1.04(+2.39%)
Oct 27, 2022	43.53	43.91	43.40	43.59	3,813,409	+0.23(+0.53%)
Oct 26, 2022	42.87	43.80	42.87	43.36	6,928,206	+0.64(+1.50%)
Oct 25, 2022	41.82	42.87	41.74	42.72	4,957,965	+0.74(+1.77%)
Oct 24, 2022	41.73	42.15	40.88	41.97	5,678,359	+0.34(+0.83%)
Oct 21, 2022	40.40	41.95	40.22	41.63	7,445,072	+1.39(+3.46%)
Oct 20, 2022	40.97	41.12	40.16	40.24	6,376,594	-0.73(-1.79%)
Oct 19, 2022	41.30	41.65	40.94	40.97	8,020,856	-0.21(-0.51%)
Oct 18, 2022	40.62	41.33	40.42	41.18	9,191,879	+1.00(+2.49%)
Oct 17, 2022	41.33	41.49	39.90	40.18	11,547,035	-1.00(-2.43%)
Oct 14, 2022	43.08	44.12	40.42	41.18	20,636,560	-3.25(-7.32%)
Oct 13, 2022	43.66	46.14	42.73	44.44	28,826,182	+0.51(+1.15%)
Oct 12, 2022	43.69	44.55	43.54	43.93	7,798,177	+0.34(+0.79%)
Oct 11, 2022	42.21	43.86	42.07	43.59	7,732,388	+1.35(+3.21%)
Oct 10, 2022	41.52	42.31	41.45	42.23	4,415,168	+1.20(+2.93%)
Oct 07, 2022	41.66	41.77	40.85	41.03	5,522,992	-0.69(-1.65%)
Oct 06, 2022	42.55	42.78	41.67	41.72	4,020,709	-0.84(-1.97%)
Oct 05, 2022	42.45	42.90	41.99	42.56	4,281,396	-0.10(-0.22%)
Oct 04, 2022	42.14	42.78	42.00	42.65	5,212,043	+0.91(+2.17%)
Oct 03, 2022	41.82	42.05	41.30	41.74	8,620,617	+0.00(+0.00%)
Sep 30, 2022	42.73	42.82	41.57	41.74	5,896,042	-0.89(-2.08%)
Sep 29, 2022	43.14	43.44	42.48	42.63	4,240,927	-0.73(-1.69%)
Sep 28, 2022	42.53	43.56	41.80	43.37	6,586,280	+1.11(+2.62%)
Sep 27, 2022	43.11	43.22	42.16	42.26	4,811,732	-0.68(-1.58%)
Sep 26, 2022	42.75	43.20	42.35	42.94	6,062,646	+0.13(+0.31%)
Sep 23, 2022	42.96	43.01	42.09	42.80	6,252,317	-0.61(-1.41%)
Sep 22, 2022	43.04	43.77	42.95	43.41	5,460,704	+0.22(+0.51%)
Sep 21, 2022	44.87	44.99	43.20	43.20	6,521,004	-1.57(-3.52%)
Sep 20, 2022	44.96	45.08	44.34	44.77	4,786,196	-0.51(-1.12%)
Sep 19, 2022	44.73	45.60	44.56	45.28	6,285,415	+0.16(+0.36%)
Sep 16, 2022	45.57	45.77	44.84	45.11	14,598,015	-0.57(-1.25%)
Sep 15, 2022	46.90	46.94	45.29	45.69	6,608,701	-1.01(-2.17%)
Sep 14, 2022	47.23	47.37	46.09	46.70	6,222,994	-0.41(-0.87%)
Sep 13, 2022	47.97	49.37	46.88	47.11	7,322,681	-1.12(-2.32%)
Sep 12, 2022	49.44	49.44	47.92	48.22	9,858,944	-1.34(-2.70%)
Sep 09, 2022	47.08	49.62	46.33	49.56	14,544,280	+3.42(+7.40%)
Sep 08, 2022	47.42	47.84	45.74	46.14	9,832,758	-1.39(-2.93%)
Sep 07, 2022	46.49	47.61	46.49	47.54	6,300,057	+1.24(+2.68%)
Sep 06, 2022	46.64	47.29	46.17	46.30	6,487,132	+0.09(+0.19%)
Sep 02, 2022	46.66	47.09	46.08	46.21	4,282,702	-0.17(-0.37%)

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.