Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	45.89	46.83	45.00	46.80	3,021,177	+0.83(+1.81%)
Nov 29, 2022	45.66	46.07	45.53	45.97	1,220,337	+0.35(+0.77%)
Nov 28, 2022	46.22	46.45	45.45	45.62	1,184,997	-1.03(-2.21%)
Nov 25, 2022	46.47	46.70	46.35	46.65	307,004	+0.34(+0.73%)
Nov 23, 2022	46.18	46.51	46.11	46.31	718,049	+0.00(+0.00%)
Nov 22, 2022	45.90	46.37	45.90	46.31	1,031,499	+0.57(+1.24%)
Nov 21, 2022	45.45	45.78	45.38	45.74	859,112	+0.22(+0.48%)
Nov 18, 2022	45.65	46.02	45.06	45.52	3,199,478	+0.36(+0.80%)
Nov 17, 2022	45.20	45.36	44.86	45.16	1,651,082	-0.63(-1.38%)
Nov 16, 2022	46.44	46.50	45.65	45.80	1,389,014	-0.74(-1.58%)
Nov 15, 2022	46.90	47.28	46.13	46.53	2,095,716	+0.27(+0.59%)
Nov 14, 2022	46.84	47.00	46.24	46.26	1,437,386	-0.79(-1.69%)
Nov 11, 2022	47.53	47.63	46.86	47.05	1,871,103	-0.19(-0.40%)
Nov 10, 2022	46.16	47.34	46.16	47.24	2,772,901	+2.29(+5.09%)
Nov 09, 2022	45.31	45.54	44.85	44.95	1,868,818	-0.79(-1.74%)
Nov 08, 2022	45.86	46.20	45.29	45.75	1,242,446	-0.08(-0.16%)
Nov 07, 2022	45.81	46.01	45.35	45.82	1,374,988	+0.33(+0.73%)
Nov 04, 2022	45.01	45.62	44.76	45.49	1,557,687	+1.05(+2.36%)
Nov 03, 2022	44.47	44.68	43.83	44.44	1,026,699	-0.45(-1.01%)
Nov 02, 2022	45.76		44.84	44.90	3,978,928	-1.05(-2.28%)
Nov 01, 2022	46.15	46.27	45.77	45.95	1,463,523	+0.07(+0.14%)
Oct 31, 2022	45.58	46.17	45.53	45.88	2,182,561	+0.02(+0.04%)
Oct 28, 2022	44.97	45.89	44.81	45.86	1,695,781	+1.16(+2.60%)
Oct 27, 2022	45.05	45.40	44.63	44.70	1,670,502	+0.06(+0.13%)
Oct 26, 2022	44.91	45.21	44.61	44.64	1,428,637	-0.08(-0.17%)
Oct 25, 2022	43.78	44.81	43.67	44.72	1,476,204	+0.72(+1.63%)
Oct 24, 2022	43.58	44.11	43.42	44.00	2,494,287	+0.73(+1.68%)
Oct 21, 2022	42.72	43.41	42.37	43.27	2,370,690	+0.64(+1.51%)
Oct 20, 2022	44.04	44.23	42.36	42.63	2,698,147	-1.35(-3.07%)
Oct 19, 2022	44.43	44.91	43.62	43.98	2,075,328	-0.97(-2.17%)
Oct 18, 2022	45.51	45.72	44.56	44.95	2,586,526	+0.12(+0.27%)
Oct 17, 2022	44.46	45.04	44.35	44.83	3,043,231	+1.17(+2.68%)
Oct 14, 2022	44.66	45.26	43.59	43.66	2,251,214	-0.61(-1.39%)
Oct 13, 2022	41.91	44.45	41.51	44.27	3,544,226	+1.79(+4.20%)
Oct 12, 2022	42.55	43.00	42.10	42.49	1,621,420	-0.11(-0.27%)
Oct 11, 2022	42.57	43.17	42.26	42.60	2,036,438	-0.25(-0.57%)
Oct 10, 2022	43.26	43.49	42.60	42.85	1,353,907	-0.21(-0.48%)
Oct 07, 2022	43.74	43.84	42.84	43.05	1,539,885	-1.01(-2.29%)
Oct 06, 2022	44.18	44.58	43.83	44.07	1,948,115	-0.48(-1.08%)
Oct 05, 2022	44.29	44.62	44.00	44.55	2,725,769	-0.35(-0.78%)
Oct 04, 2022	43.51	44.91	43.51	44.90	2,711,585	+1.95(+4.53%)
Oct 03, 2022	42.33	43.15	41.70	42.95	2,201,256	+1.10(+2.62%)
Sep 30, 2022	42.11	42.78	41.78	41.85	2,279,072	-0.22(-0.52%)
Sep 29, 2022	42.31	42.36	41.53	42.07	1,800,951	-0.71(-1.66%)
Sep 28, 2022	41.99	43.11	41.99	42.78	2,925,235	+0.76(+1.80%)
Sep 27, 2022	42.80	43.06	41.56	42.02	3,081,931	-0.43(-1.00%)
Sep 26, 2022	42.64	43.26	42.27	42.45	2,104,207	-0.54(-1.25%)
Sep 23, 2022	43.19	43.35	42.31	42.99	3,442,797	-0.78(-1.79%)
Sep 22, 2022	44.89	45.05	43.63	43.77	2,103,674	-1.03(-2.30%)
Sep 21, 2022	45.61	46.09	44.78	44.80	2,491,608	-0.59(-1.29%)
Sep 20, 2022	45.37	45.63	44.98	45.39	2,130,244	-0.33(-0.72%)
Sep 19, 2022	44.53	45.83	44.48	45.72	2,038,646	+0.72(+1.59%)
Sep 16, 2022	44.99	45.03	44.41	45.00	3,161,403	-0.44(-0.97%)
Sep 15, 2022	44.99	46.00	44.98	45.45	2,098,724	+0.48(+1.07%)
Sep 14, 2022	44.99	45.18	44.38	44.97	2,047,319	+0.07(+0.15%)
Sep 13, 2022	45.57	45.73	44.68	44.90	2,576,976	-1.54(-3.32%)
Sep 12, 2022	46.15	46.65	46.04	46.44	2,073,588	+0.51(+1.10%)
Sep 09, 2022	45.55	46.06	45.51	45.93	1,803,341	+0.67(+1.47%)
Sep 08, 2022	43.96	45.30	43.80	45.27	2,202,393	+0.94(+2.12%)
Sep 07, 2022	43.42	44.38	43.20	44.33	1,838,534	+0.87(+2.01%)
Sep 06, 2022	44.37	44.37	43.19	43.45	3,014,505	-0.68(-1.53%)
Sep 02, 2022	44.83	45.28	43.91	44.13	1,769,867	-0.29(-0.66%)

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.