Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	44.19	45.45	43.36	45.44	25,558,562	+0.79(+1.77%)
Nov 29, 2022	44.33	44.96	44.31	44.65	13,068,284	+0.32(+0.72%)
Nov 28, 2022	44.97	45.23	43.96	44.33	20,227,904	-0.99(-2.20%)
Nov 25, 2022	45.24	45.55	45.18	45.33	7,269,506	+0.05(+0.10%)
Nov 23, 2022	46.31	46.44	44.91	45.28	24,357,462	-1.02(-2.21%)
Nov 22, 2022	46.13	46.63	46.12	46.30	13,988,715	+0.42(+0.92%)
Nov 21, 2022	45.68	46.03	45.31	45.88	10,528,380	+0.21(+0.45%)
Nov 18, 2022	45.74	46.06	45.20	45.68	13,726,306	+0.38(+0.85%)
Nov 17, 2022	44.76	45.30	44.49	45.29	12,750,174	-0.11(-0.25%)
Nov 16, 2022	45.88	45.96	45.19	45.40	19,229,384	-0.62(-1.35%)
Nov 15, 2022	46.77	47.33	45.51	46.02	21,129,996	+0.01(+0.02%)
Nov 14, 2022	46.88	46.91	46.01	46.01	20,914,484	-1.10(-2.33%)
Nov 11, 2022	45.52	47.47	45.47	47.11	27,708,838	+1.66(+3.66%)
Nov 10, 2022	43.84	45.76	43.70	45.45	29,714,398	+2.87(+6.75%)
Nov 09, 2022	42.92	43.05	42.38	42.58	14,166,499	-0.71(-1.65%)
Nov 08, 2022	42.99	43.68	42.83	43.29	17,825,618	+0.37(+0.85%)
Nov 07, 2022	42.69	43.05	42.44	42.92	12,559,803	+0.56(+1.33%)
Nov 04, 2022	41.87	42.66	41.55	42.36	16,197,710	+0.99(+2.41%)
Nov 03, 2022	41.90	42.14	41.30	41.37	17,267,724	-0.90(-2.13%)
Nov 02, 2022	42.80		42.26	42.27	21,875,330	-0.62(-1.45%)
Nov 01, 2022	42.96	43.13	42.68	42.89	16,743,658	+0.33(+0.78%)
Oct 31, 2022	42.42	42.89	42.29	42.55	16,810,564	-0.25(-0.59%)
Oct 28, 2022	42.28	42.94	41.78	42.80	14,503,293	+0.64(+1.52%)
Oct 27, 2022	42.56	42.81	42.08	42.16	16,906,338	+0.03(+0.07%)
Oct 26, 2022	42.22	42.67	41.96	42.14	17,917,318	+0.08(+0.20%)
Oct 25, 2022	40.87	42.30	40.74	42.05	21,641,646	+0.84(+2.05%)
Oct 24, 2022	41.13	41.45	40.80	41.21	15,508,724	+0.14(+0.34%)
Oct 21, 2022	39.84	41.13	39.60	41.07	20,242,722	+1.24(+3.12%)
Oct 20, 2022	40.26	40.77	39.64	39.83	16,617,820	-0.39(-0.97%)
Oct 19, 2022	40.67	40.92	39.79	40.22	16,317,176	-0.75(-1.83%)
Oct 18, 2022	41.44	41.71	40.50	40.97	22,952,170	+0.52(+1.28%)
Oct 17, 2022	41.12	41.23	40.07	40.45	22,447,606	+0.33(+0.83%)
Oct 14, 2022	39.98	41.22	39.72	40.11	31,139,988	+0.26(+0.65%)
Oct 13, 2022	37.30	40.07	37.12	39.85	30,119,736	+1.96(+5.17%)
Oct 12, 2022	37.48	38.38	37.16	37.90	22,480,178	+0.36(+0.96%)
Oct 11, 2022	38.30	38.56	37.51	37.53	21,739,878	-1.07(-2.76%)
Oct 10, 2022	39.43	39.54	38.53	38.60	14,837,132	-0.55(-1.40%)
Oct 07, 2022	39.62	39.71	38.92	39.15	19,507,724	-0.81(-2.02%)
Oct 06, 2022	40.29	40.64	39.71	39.96	19,103,728	-0.72(-1.78%)
Oct 05, 2022	40.61	40.83	40.00	40.68	16,658,642	-0.53(-1.28%)
Oct 04, 2022	40.43	41.52	40.34	41.21	22,261,222	+1.72(+4.35%)
Oct 03, 2022	38.56	39.83	38.10	39.49	23,708,782	+0.83(+2.14%)
Sep 30, 2022	39.33	39.87	38.61	38.67	23,996,036	-0.67(-1.70%)
Sep 29, 2022	39.81	39.97	38.98	39.33	22,580,832	-0.94(-2.33%)
Sep 28, 2022	39.52	40.48	39.39	40.27	21,356,084	+0.75(+1.90%)
Sep 27, 2022	40.11	40.26	39.04	39.52	22,892,394	-0.37(-0.93%)
Sep 26, 2022	40.54	41.00	39.51	39.89	25,517,936	-1.18(-2.87%)
Sep 23, 2022	41.74	41.86	40.18	41.07	33,319,608	-1.22(-2.90%)
Sep 22, 2022	43.25	43.49	42.21	42.29	19,869,754	-0.70(-1.62%)
Sep 21, 2022	43.84	44.29	42.97	42.99	20,076,880	-0.85(-1.95%)
Sep 20, 2022	44.37	44.51	43.48	43.84	17,942,578	-0.92(-2.05%)
Sep 19, 2022	44.07	44.99	44.02	44.76	15,856,217	+0.12(+0.27%)
Sep 16, 2022	44.53	44.76	44.05	44.64	21,548,826	-0.31(-0.68%)
Sep 15, 2022	44.87	45.70	44.80	44.95	17,841,064	+0.01(+0.02%)
Sep 14, 2022	45.59	45.94	44.26	44.94	27,829,456	-0.53(-1.16%)
Sep 13, 2022	46.30	46.58	45.07	45.47	23,872,676	-1.74(-3.68%)
Sep 12, 2022	47.57	47.92	47.05	47.20	14,553,599	+0.19(+0.39%)
Sep 09, 2022	46.68	47.33	46.63	47.02	20,383,626	+0.71(+1.54%)
Sep 08, 2022	44.91	46.34	44.65	46.30	19,490,330	+1.18(+2.61%)
Sep 07, 2022	44.30	45.23	44.17	45.12	16,591,863	+0.38(+0.85%)
Sep 06, 2022	45.44	45.56	44.19	44.74	16,744,292	-0.58(-1.27%)
Sep 02, 2022	45.76	46.54	45.12	45.32	16,777,396	+0.08(+0.18%)

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.