Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	44.96	45.56	43.84	45.56	27,796,292	+0.36(+0.80%)
Nov 29, 2022	44.83	45.27	44.69	45.20	14,043,950	+0.56(+1.26%)
Nov 28, 2022	44.77	45.37	44.58	44.64	13,148,368	-0.44(-0.97%)
Nov 25, 2022	45.00	45.26	44.67	45.07	5,171,205	+0.10(+0.23%)
Nov 23, 2022	44.77	45.13	44.65	44.97	11,449,566	+0.21(+0.47%)
Nov 22, 2022	44.78	45.03	44.57	44.76	12,297,036	+0.26(+0.58%)
Nov 21, 2022	44.07	44.74	44.06	44.50	12,267,298	+0.32(+0.73%)
Nov 18, 2022	44.39	44.44	43.68	44.18	11,067,821	+0.48(+1.11%)
Nov 17, 2022	43.44	43.87	43.20	43.70	11,951,194	-0.21(-0.48%)
Nov 16, 2022	44.34	44.51	43.73	43.91	15,479,103	-0.48(-1.07%)
Nov 15, 2022	45.02	45.14	43.93	44.38	20,068,982	-0.15(-0.34%)
Nov 14, 2022	44.85	45.19	44.53	44.53	14,658,488	-0.65(-1.43%)
Nov 11, 2022	45.70	45.95	44.97	45.18	19,025,458	-0.38(-0.83%)
Nov 10, 2022	44.67	45.71	44.59	45.56	24,294,588	+1.88(+4.31%)
Nov 09, 2022	44.47	44.66	43.66	43.68	19,274,480	-1.15(-2.56%)
Nov 08, 2022	44.89	45.10	44.39	44.83	15,618,580	+0.10(+0.23%)
Nov 07, 2022	44.78	45.44	44.48	44.72	18,633,572	+0.31(+0.71%)
Nov 04, 2022	44.02	44.57	43.61	44.41	28,504,096	+1.14(+2.63%)
Nov 03, 2022	43.90	43.90	43.15	43.27	18,037,080	-0.99(-2.23%)
Nov 02, 2022	44.26		43.89	44.26	30,982,610	-0.07(-0.15%)
Nov 01, 2022	43.97	44.43	43.67	44.32	23,733,670	+0.91(+2.09%)
Oct 31, 2022	43.56	43.91	43.40	43.42	14,833,033	-0.34(-0.78%)
Oct 28, 2022	43.34	43.89	42.93	43.76	15,878,892	+0.66(+1.53%)
Oct 27, 2022	43.45	43.89	43.00	43.10	15,522,352	-0.05(-0.11%)
Oct 26, 2022	43.11	43.62	42.93	43.14	15,907,712	+0.31(+0.73%)
Oct 25, 2022	42.27	43.04	41.88	42.83	17,363,946	+0.16(+0.38%)
Oct 24, 2022	42.43	42.98	42.32	42.67	17,110,574	+0.35(+0.83%)
Oct 21, 2022	41.20	42.37	41.13	42.32	19,758,042	+1.11(+2.70%)
Oct 20, 2022	41.23	41.94	41.07	41.21	18,613,382	+0.03(+0.07%)
Oct 19, 2022	41.71	42.03	40.88	41.18	18,934,680	-0.99(-2.35%)
Oct 18, 2022	42.59	42.77	41.36	42.17	26,277,894	+0.67(+1.62%)
Oct 17, 2022	42.15	42.66	41.43	41.50	25,947,550	+0.75(+1.83%)
Oct 14, 2022	41.35	42.41	40.72	40.75	35,991,308	+0.75(+1.86%)
Oct 13, 2022	37.53	40.28	37.53	40.01	25,247,468	+1.77(+4.62%)
Oct 12, 2022	37.99	38.91	37.72	38.24	17,491,478	+0.26(+0.70%)
Oct 11, 2022	38.91	39.01	37.81	37.98	20,269,164	-1.15(-2.94%)
Oct 10, 2022	39.59	39.75	38.85	39.13	11,622,832	-0.32(-0.81%)
Oct 07, 2022	39.68	39.76	39.07	39.45	18,205,348	-0.42(-1.07%)
Oct 06, 2022	40.47	40.73	39.85	39.88	16,560,970	-1.01(-2.47%)
Oct 05, 2022	40.43	41.10	40.18	40.89	16,811,682	-0.22(-0.53%)
Oct 04, 2022	39.80	41.15	39.80	41.10	19,697,308	+1.85(+4.71%)
Oct 03, 2022	38.98	39.46	38.37	39.25	17,822,286	+1.28(+3.38%)
Sep 30, 2022	38.37	38.83	37.93	37.97	22,437,606	-0.26(-0.69%)
Sep 29, 2022	37.91	38.41	37.54	38.23	15,688,821	-0.29(-0.76%)
Sep 28, 2022	37.67	38.76	37.68	38.53	16,983,318	+0.74(+1.95%)
Sep 27, 2022	37.96	38.32	37.20	37.79	18,579,782	+0.02(+0.05%)
Sep 26, 2022	37.89	38.27	37.13	37.77	22,684,636	-0.38(-0.99%)
Sep 23, 2022	38.54	38.69	37.48	38.15	24,698,684	-1.05(-2.67%)
Sep 22, 2022	40.11	40.13	39.12	39.20	16,415,862	-0.71(-1.77%)
Sep 21, 2022	41.22	41.36	39.88	39.90	20,341,678	-1.08(-2.63%)
Sep 20, 2022	41.43	41.80	40.68	40.98	20,658,968	-0.86(-2.05%)
Sep 19, 2022	41.00	42.11	40.98	41.84	11,991,943	+0.36(+0.86%)
Sep 16, 2022	41.25	41.59	40.91	41.48	22,497,576	-0.19(-0.45%)
Sep 15, 2022	40.97	42.19	40.92	41.67	13,952,378	+0.81(+1.99%)
Sep 14, 2022	40.83	41.17	39.89	40.86	15,962,994	+0.06(+0.14%)
Sep 13, 2022	41.87	42.04	40.63	40.80	22,385,974	-2.18(-5.07%)
Sep 12, 2022	43.12	43.55	42.72	42.98	12,845,662	+0.19(+0.44%)
Sep 09, 2022	42.96	43.25	42.72	42.79	13,640,463	+0.09(+0.22%)
Sep 08, 2022	41.18	42.73	40.91	42.70	19,593,108	+1.31(+3.17%)
Sep 07, 2022	40.16	41.45	39.89	41.39	20,629,980	+0.91(+2.24%)
Sep 06, 2022	41.26	41.42	39.99	40.48	15,579,678	-0.47(-1.15%)
Sep 02, 2022	41.82	42.29	40.75	40.95	13,808,870	-0.30(-0.73%)

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.