Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	45.45	45.90	44.90	45.90	38,849,292	+0.59(+1.29%)
Nov 29, 2022	45.32	45.48	44.95	45.31	18,742,580	-0.07(-0.16%)
Nov 28, 2022	45.03	45.54	44.92	45.39	22,612,860	+0.33(+0.73%)
Nov 25, 2022	44.80	45.07	44.71	45.06	7,396,385	+0.33(+0.74%)
Nov 23, 2022	44.83	45.07	44.42	44.73	11,698,902	-0.21(-0.47%)
Nov 22, 2022	44.26	45.09	44.17	44.94	17,872,498	+0.82(+1.87%)
Nov 21, 2022	44.04	44.20	43.69	44.11	16,093,266	-0.05(-0.10%)
Nov 18, 2022	44.53	44.71	43.83	44.16	22,571,830	-0.09(-0.21%)
Nov 17, 2022	43.77	44.40	43.52	44.25	14,455,838	+0.26(+0.58%)
Nov 16, 2022	44.68	44.92	43.99	43.99	17,277,390	-0.48(-1.07%)
Nov 15, 2022	45.18	45.34	44.11	44.47	27,782,742	-0.61(-1.36%)
Nov 14, 2022	43.94	45.61	43.88	45.08	28,553,362	+1.50(+3.45%)
Nov 11, 2022	43.10	43.67	42.40	43.58	22,837,608	+0.20(+0.46%)
Nov 10, 2022	43.51	43.72	42.90	43.38	22,365,282	+0.60(+1.41%)
Nov 09, 2022	43.18	43.49	42.76	42.78	16,760,144	-0.58(-1.33%)
Nov 08, 2022	43.07	43.72	42.80	43.35	19,717,008	+0.24(+0.55%)
Nov 07, 2022	43.18	43.63	42.80	43.12	22,175,536	-0.12(-0.28%)
Nov 04, 2022	43.46	43.53	42.68	43.23	27,471,420	+0.60(+1.40%)
Nov 03, 2022	42.45	42.85	42.26	42.64	21,979,282	-0.09(-0.21%)
Nov 02, 2022	43.37			42.73	28,429,876	-0.85(-1.96%)
Nov 01, 2022	43.57	43.96	43.03	43.58	33,716,864	+1.33(+3.14%)
Oct 31, 2022	42.74	43.02	42.25	42.26	33,120,748	-0.80(-1.86%)
Oct 28, 2022	41.74	43.14	41.70	43.06	30,682,786	+1.53(+3.69%)
Oct 27, 2022	41.59	41.86	41.47	41.52	22,444,472	-0.29(-0.69%)
Oct 26, 2022	41.69	42.35	41.41	41.81	23,661,340	+0.43(+1.03%)
Oct 25, 2022	41.10	41.60	40.75	41.39	25,501,396	+0.05(+0.11%)
Oct 24, 2022	40.92	41.64	40.84	41.34	27,504,802	+0.54(+1.31%)
Oct 21, 2022	39.32	41.00	39.03	40.81	40,362,816	+1.85(+4.75%)
Oct 20, 2022	39.28	39.41	38.87	38.95	19,513,334	-0.18(-0.46%)
Oct 19, 2022	39.86	40.01	38.80	39.14	25,394,366	-0.89(-2.22%)
Oct 18, 2022	39.99	40.27	39.60	40.03	20,314,178	+0.40(+1.01%)
Oct 17, 2022	39.21	39.77	39.21	39.63	18,368,338	+0.72(+1.84%)
Oct 14, 2022	38.94	39.38	38.45	38.91	18,708,346	-0.11(-0.28%)
Oct 13, 2022	37.91	39.18	37.86	39.02	25,511,858	+0.86(+2.26%)
Oct 12, 2022	38.21	39.16	38.06	38.16	20,712,100	+0.10(+0.26%)
Oct 11, 2022	37.82	38.65	37.62	38.06	23,110,816	+0.15(+0.41%)
Oct 10, 2022	38.45	38.69	37.90	37.90	19,702,738	-0.52(-1.35%)
Oct 07, 2022	39.08	39.08	38.06	38.42	22,135,760	-0.70(-1.79%)
Oct 06, 2022	39.73	39.74	39.07	39.12	24,306,624	-0.94(-2.33%)
Oct 05, 2022	40.05	40.28	39.65	40.05	17,264,514	-0.31(-0.76%)
Oct 04, 2022	40.17	40.71	40.03	40.36	32,040,752	+0.29(+0.72%)
Oct 03, 2022	40.01	40.20	39.48	40.07	25,152,064	+0.34(+0.87%)
Sep 30, 2022	40.10	40.49	39.70	39.73	25,294,240	-0.36(-0.91%)
Sep 29, 2022	40.32	40.51	39.90	40.09	14,923,722	-0.25(-0.61%)
Sep 28, 2022	40.55	40.68	40.14	40.33	18,211,212	+0.31(+0.77%)
Sep 27, 2022	40.14	40.47	39.70	40.03	23,779,674	+0.24(+0.59%)
Sep 26, 2022	39.77	40.24	39.64	39.79	20,575,504	-0.23(-0.57%)
Sep 23, 2022	40.34	40.45	39.56	40.02	20,788,184	-0.44(-1.10%)
Sep 22, 2022	39.64	40.85	39.51	40.46	20,382,896	+0.59(+1.48%)
Sep 21, 2022	40.68	40.83	39.85	39.87	19,281,720	-0.77(-1.90%)
Sep 20, 2022	40.85	41.10	40.34	40.64	16,928,640	-0.61(-1.47%)
Sep 19, 2022	41.47	41.65	40.65	41.25	17,905,362	-0.54(-1.28%)
Sep 16, 2022	41.84	42.32	41.43	41.79	33,740,096	+0.08(+0.20%)
Sep 15, 2022	41.86	42.02	41.49	41.70	17,405,374	-0.19(-0.45%)
Sep 14, 2022	41.94	42.13	41.56	41.90	18,909,766	-0.04(-0.09%)
Sep 13, 2022	42.78	42.96	41.78	41.93	18,285,950	-1.43(-3.29%)
Sep 12, 2022	43.65	43.89	43.29	43.36	15,134,684	-0.07(-0.17%)
Sep 09, 2022	42.85	43.57	42.76	43.43	19,287,458	+0.69(+1.61%)
Sep 08, 2022	41.78	42.78	41.64	42.74	20,123,166	+0.86(+2.06%)
Sep 07, 2022	41.49	41.95	41.20	41.88	16,938,738	+0.34(+0.81%)
Sep 06, 2022	41.72	42.16	41.33	41.54	18,893,350	+0.05(+0.13%)
Sep 02, 2022	42.43	42.49	41.33	41.49	16,238,634	-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.