Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	44.03	44.97	43.95	44.59	9,640,312	+1.98(+4.65%)
Nov 29, 2022	42.54	42.86	42.36	42.61	7,001,391	+1.77(+4.34%)
Nov 28, 2022	40.29	41.28	40.28	40.83	6,070,320	+0.46(+1.13%)
Nov 25, 2022	40.53	40.59	40.35	40.38	1,317,601	-0.75(-1.82%)
Nov 23, 2022	41.00	41.25	40.86	41.13	4,821,308	+0.43(+1.05%)
Nov 22, 2022	40.45	40.80	40.32	40.70	6,499,399	-0.40(-0.97%)
Nov 21, 2022	41.25	41.46	40.93	41.10	11,010,377	-0.69(-1.66%)
Nov 18, 2022	42.16	42.19	41.64	41.79	4,162,230	-1.19(-2.76%)
Nov 17, 2022	41.26	43.01	41.26	42.98	9,454,862	+0.77(+1.82%)
Nov 16, 2022	42.66	42.69	42.06	42.21	3,476,464	-0.77(-1.79%)
Nov 15, 2022	43.15	43.34	42.61	42.98	9,026,687	+2.05(+5.01%)
Nov 14, 2022	41.17	41.39	40.76	40.93	9,104,699	+0.27(+0.65%)
Nov 11, 2022	40.48	40.91	40.27	40.66	9,766,396	+1.54(+3.93%)
Nov 10, 2022	38.68	39.18	38.56	39.12	7,171,891	+2.07(+5.58%)
Nov 09, 2022	37.63	37.69	37.01	37.06	9,782,660	-1.45(-3.77%)
Nov 08, 2022	38.27	38.71	37.88	38.51	5,321,334	-0.06(-0.15%)
Nov 07, 2022	39.00	39.18	38.41	38.56	5,922,292	-0.03(-0.07%)
Nov 04, 2022	38.50	38.60	37.64	38.59	16,207,964	+2.62(+7.28%)
Nov 03, 2022	35.10	36.17	35.00	35.98	5,597,958	+0.48(+1.36%)
Nov 02, 2022	35.79			35.49	7,372,616	+0.28(+0.81%)
Nov 01, 2022	35.80	35.90	35.19	35.21	5,972,273	+1.46(+4.33%)
Oct 31, 2022	33.62	34.05	33.58	33.75	3,404,578	-0.64(-1.88%)
Oct 28, 2022	34.14	34.42	33.92	34.39	5,751,174	-1.04(-2.94%)
Oct 27, 2022	35.60	36.01	35.38	35.43	6,461,433	-0.92(-2.53%)
Oct 26, 2022	35.22	36.70	35.13	36.35	10,019,252	+1.55(+4.44%)
Oct 25, 2022	34.77	35.16	34.61	34.81	9,514,908	+0.62(+1.80%)
Oct 24, 2022	34.65	34.66	33.22	34.19	14,039,399	-3.65(-9.65%)
Oct 21, 2022	37.28	37.87	37.06	37.84	10,270,889	+0.34(+0.91%)
Oct 20, 2022	37.42	38.25	37.42	37.50	5,739,457	+0.23(+0.61%)
Oct 19, 2022	37.88	38.01	37.15	37.27	8,234,124	-1.59(-4.10%)
Oct 18, 2022	39.52	39.61	38.64	38.87	4,335,420	-0.14(-0.36%)
Oct 17, 2022	38.76	39.28	38.76	39.01	4,552,795	+1.11(+2.93%)
Oct 14, 2022	39.05	39.05	37.88	37.90	6,451,418	-0.46(-1.21%)
Oct 13, 2022	37.36	38.58	37.18	38.37	5,455,806	-0.17(-0.44%)
Oct 12, 2022	38.47	38.91	38.37	38.54	5,505,058	-0.01(-0.02%)
Oct 11, 2022	38.91	39.01	38.29	38.55	4,849,652	-0.95(-2.40%)
Oct 10, 2022	40.03	40.04	39.32	39.49	3,204,781	-1.38(-3.39%)
Oct 07, 2022	41.28	41.49	40.78	40.88	3,003,628	-1.11(-2.64%)
Oct 06, 2022	42.12	42.44	41.92	41.99	2,518,270	-0.44(-1.03%)
Oct 05, 2022	42.38	42.67	42.07	42.43	3,744,775	+0.21(+0.49%)
Oct 04, 2022	41.42	42.51	41.42	42.22	9,122,429	+1.62(+4.00%)
Oct 03, 2022	40.40	40.71	40.05	40.59	4,623,098	+0.23(+0.56%)
Sep 30, 2022	40.19	40.81	40.19	40.37	7,989,564	-0.30(-0.75%)
Sep 29, 2022	40.72	40.75	40.17	40.67	14,329,445	-1.02(-2.46%)
Sep 28, 2022	40.90	41.81	40.78	41.69	6,048,439	+0.32(+0.78%)
Sep 27, 2022	41.81	42.24	41.21	41.37	6,971,282	-0.16(-0.39%)
Sep 26, 2022	41.82	42.01	41.52	41.53	5,059,178	+0.20(+0.48%)
Sep 23, 2022	41.38	41.48	41.11	41.33	4,900,499	-0.78(-1.85%)
Sep 22, 2022	42.47	42.64	42.09	42.11	2,776,234	-0.25(-0.58%)
Sep 21, 2022	43.09	43.13	42.35	42.36	7,467,430	-1.29(-2.96%)
Sep 20, 2022	43.75	43.99	43.52	43.65	2,921,827	-0.27(-0.60%)
Sep 19, 2022	43.47	43.91	43.46	43.91	2,776,013	+0.10(+0.24%)
Sep 16, 2022	44.05	44.09	43.62	43.81	3,763,649	-0.88(-1.97%)
Sep 15, 2022	44.81	45.18	44.59	44.69	3,160,955	-0.37(-0.82%)
Sep 14, 2022	45.00	45.14	44.75	45.06	3,989,643	+0.08(+0.17%)
Sep 13, 2022	45.39	45.68	44.91	44.99	6,870,140	-1.55(-3.32%)
Sep 12, 2022	46.11	46.55	45.93	46.53	4,001,617	+0.66(+1.45%)
Sep 09, 2022	45.76	46.10	45.74	45.87	2,757,186	+0.88(+1.96%)
Sep 08, 2022	44.86	45.07	44.59	44.99	3,279,748	-0.59(-1.29%)
Sep 07, 2022	44.99	45.63	44.91	45.57	4,068,185	+0.63(+1.39%)
Sep 06, 2022	45.43	45.45	44.93	44.95	3,760,866	-0.88(-1.92%)
Sep 02, 2022	46.30	46.41	45.78	45.83	3,350,681	-0.85(-1.83%)

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.