Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	45.45	45.89	44.90	45.89	38,853,308	+0.59(+1.29%)
Nov 29, 2022	45.32	45.47	44.95	45.31	18,744,520	-0.07(-0.16%)
Nov 28, 2022	45.02	45.54	44.91	45.38	22,615,200	+0.33(+0.73%)
Nov 25, 2022	44.80	45.06	44.71	45.05	7,397,150	+0.33(+0.74%)
Nov 23, 2022	44.82	45.06	44.42	44.72	11,700,113	-0.21(-0.47%)
Nov 22, 2022	44.26	45.09	44.16	44.93	17,874,348	+0.82(+1.87%)
Nov 21, 2022	44.04	44.20	43.69	44.11	16,094,930	-0.05(-0.10%)
Nov 18, 2022	44.53	44.70	43.82	44.15	22,574,166	-0.09(-0.21%)
Nov 17, 2022	43.76	44.40	43.51	44.25	14,457,334	+0.26(+0.58%)
Nov 16, 2022	44.68	44.91	43.99	43.99	17,279,178	-0.48(-1.07%)
Nov 15, 2022	45.17	45.34	44.11	44.47	27,785,616	-0.61(-1.36%)
Nov 14, 2022	43.93	45.61	43.88	45.08	28,556,316	+1.50(+3.45%)
Nov 11, 2022	43.09	43.66	42.40	43.58	22,839,970	+0.20(+0.46%)
Nov 10, 2022	43.51	43.71	42.89	43.38	22,367,596	+0.60(+1.41%)
Nov 09, 2022	43.17	43.49	42.75	42.77	16,761,878	-0.58(-1.33%)
Nov 08, 2022	43.06	43.71	42.79	43.35	19,719,048	+0.24(+0.55%)
Nov 07, 2022	43.17	43.62	42.80	43.11	22,177,832	-0.12(-0.28%)
Nov 04, 2022	43.46	43.52	42.67	43.23	27,474,262	+0.60(+1.40%)
Nov 03, 2022	42.44	42.85	42.26	42.63	21,981,556	-0.09(-0.21%)
Nov 02, 2022	43.36			42.73	28,432,818	-0.85(-1.96%)
Nov 01, 2022	43.57	43.95	43.03	43.58	33,720,352	+1.33(+3.14%)
Oct 31, 2022	42.74	43.01	42.24	42.25	33,124,176	-0.80(-1.86%)
Oct 28, 2022	41.74	43.13	41.69	43.05	30,685,962	+1.53(+3.69%)
Oct 27, 2022	41.58	41.85	41.46	41.52	22,446,796	-0.29(-0.69%)
Oct 26, 2022	41.68	42.34	41.41	41.81	23,663,790	+0.43(+1.03%)
Oct 25, 2022	41.09	41.59	40.75	41.38	25,504,034	+0.05(+0.11%)
Oct 24, 2022	40.92	41.64	40.83	41.34	27,507,648	+0.54(+1.31%)
Oct 21, 2022	39.31	40.99	39.02	40.80	40,366,992	+1.85(+4.75%)
Oct 20, 2022	39.28	39.40	38.87	38.95	19,515,354	-0.18(-0.46%)
Oct 19, 2022	39.86	40.00	38.80	39.13	25,396,994	-0.89(-2.22%)
Oct 18, 2022	39.98	40.27	39.59	40.02	20,316,280	+0.40(+1.01%)
Oct 17, 2022	39.20	39.77	39.20	39.62	18,370,238	+0.72(+1.84%)
Oct 14, 2022	38.93	39.37	38.45	38.90	18,710,282	-0.11(-0.28%)
Oct 13, 2022	37.91	39.18	37.85	39.01	25,514,498	+0.86(+2.26%)
Oct 12, 2022	38.21	39.16	38.05	38.15	20,714,242	+0.10(+0.26%)
Oct 11, 2022	37.82	38.64	37.62	38.05	23,113,208	+0.15(+0.41%)
Oct 10, 2022	38.44	38.69	37.90	37.90	19,704,776	-0.52(-1.35%)
Oct 07, 2022	39.08	39.08	38.05	38.41	22,138,050	-0.70(-1.79%)
Oct 06, 2022	39.72	39.74	39.07	39.11	24,309,140	-0.93(-2.33%)
Oct 05, 2022	40.05	40.28	39.65	40.05	17,266,300	-0.31(-0.76%)
Oct 04, 2022	40.17	40.70	40.02	40.36	32,044,068	+0.29(+0.73%)
Oct 03, 2022	40.00	40.19	39.48	40.07	25,154,666	+0.34(+0.87%)
Sep 30, 2022	40.09	40.49	39.69	39.72	25,296,858	-0.36(-0.91%)
Sep 29, 2022	40.31	40.50	39.89	40.08	14,925,266	-0.25(-0.61%)
Sep 28, 2022	40.55	40.67	40.13	40.33	18,213,096	+0.31(+0.77%)
Sep 27, 2022	40.14	40.47	39.70	40.02	23,782,134	+0.24(+0.59%)
Sep 26, 2022	39.77	40.24	39.64	39.79	20,577,634	-0.23(-0.57%)
Sep 23, 2022	40.34	40.45	39.55	40.01	20,790,334	-0.44(-1.10%)
Sep 22, 2022	39.64	40.85	39.50	40.46	20,385,004	+0.59(+1.48%)
Sep 21, 2022	40.67	40.83	39.85	39.87	19,283,714	-0.77(-1.90%)
Sep 20, 2022	40.85	41.09	40.34	40.64	16,930,390	-0.61(-1.47%)
Sep 19, 2022	41.46	41.65	40.65	41.25	17,907,216	-0.54(-1.28%)
Sep 16, 2022	41.84	42.32	41.43	41.78	33,743,588	+0.08(+0.20%)
Sep 15, 2022	41.85	42.02	41.48	41.70	17,407,176	-0.19(-0.45%)
Sep 14, 2022	41.94	42.13	41.56	41.89	18,911,722	-0.04(-0.09%)
Sep 13, 2022	42.78	42.95	41.77	41.93	18,287,842	-1.43(-3.29%)
Sep 12, 2022	43.64	43.89	43.29	43.35	15,136,250	-0.07(-0.17%)
Sep 09, 2022	42.84	43.56	42.75	43.42	19,289,454	+0.69(+1.61%)
Sep 08, 2022	41.77	42.77	41.64	42.74	20,125,248	+0.86(+2.06%)
Sep 07, 2022	41.48	41.95	41.19	41.87	16,940,490	+0.34(+0.81%)
Sep 06, 2022	41.72	42.15	41.33	41.54	18,895,306	+0.05(+0.13%)
Sep 02, 2022	42.43	42.48	41.33	41.48	16,240,314	-0.84(-1.99%)

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.