Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.06	47.14	45.92	47.11	2,204,387	+0.93(+2.02%)
Nov 29, 2022	45.64	46.22	45.45	46.18	833,815	+0.54(+1.18%)
Nov 28, 2022	45.67	46.03	45.57	45.64	1,646,884	-0.27(-0.59%)
Nov 25, 2022	46.02	46.06	45.83	45.91	351,334	+0.06(+0.14%)
Nov 23, 2022	45.71	46.19	45.21	45.85	702,417	+0.04(+0.08%)
Nov 22, 2022	45.53	46.01	45.41	45.81	999,369	+0.59(+1.31%)
Nov 21, 2022	44.84	45.35	44.84	45.22	1,288,659	+0.32(+0.72%)
Nov 18, 2022	44.71	45.03	44.49	44.90	1,735,924	+0.63(+1.42%)
Nov 17, 2022	44.00	44.41	43.79	44.27	1,598,844	-0.04(-0.08%)
Nov 16, 2022	43.97	44.37	43.72	44.31	4,603,492	+0.14(+0.32%)
Nov 15, 2022	44.84	45.09	43.80	44.16	2,459,302	-0.34(-0.76%)
Nov 14, 2022	45.00	45.20	44.46	44.50	2,611,406	-0.72(-1.58%)
Nov 11, 2022	46.44	46.55	45.01	45.22	1,394,459	-0.77(-1.67%)
Nov 10, 2022	46.11	46.38	45.44	45.99	1,712,610	+1.17(+2.62%)
Nov 09, 2022	44.63	45.14	44.40	44.82	1,514,358	+0.07(+0.16%)
Nov 08, 2022	45.05	45.37	44.29	44.75	1,117,909	-0.43(-0.95%)
Nov 07, 2022	44.84	45.23	44.60	45.18	1,227,805	+0.41(+0.92%)
Nov 04, 2022	44.49	45.14	44.10	44.76	1,745,821	+0.15(+0.34%)
Nov 03, 2022	44.41	44.88	43.96	44.61	737,484	-0.28(-0.62%)
Nov 02, 2022	45.49		44.64	44.89	1,520,930	-0.88(-1.92%)
Nov 01, 2022	45.22	45.88	45.03	45.77	1,217,542	+0.89(+1.98%)
Oct 31, 2022	44.30	45.02	44.12	44.88	1,767,164	+0.15(+0.34%)
Oct 28, 2022	43.42	44.97	43.00	44.73	2,059,051	+1.86(+4.35%)
Oct 27, 2022	43.09	43.24	42.74	42.87	1,037,702	+0.22(+0.53%)
Oct 26, 2022	42.61	42.99	42.44	42.64	1,131,284	-0.03(-0.06%)
Oct 25, 2022	41.43	42.71	41.37	42.67	2,508,834	+1.52(+3.70%)
Oct 24, 2022	42.09	42.09	40.97	41.15	1,827,095	-0.41(-0.99%)
Oct 21, 2022	41.28	41.58	40.79	41.56	1,722,295	+0.57(+1.40%)
Oct 20, 2022	40.98	41.64	40.74	40.98	1,089,482	+0.21(+0.51%)
Oct 19, 2022	42.11	42.11	40.59	40.78	1,863,207	-1.62(-3.82%)
Oct 18, 2022	42.14	42.68	41.93	42.40	1,646,304	+0.65(+1.57%)
Oct 17, 2022	41.55	42.21	41.44	41.75	1,418,457	+0.81(+1.99%)
Oct 14, 2022	42.62	42.76	40.85	40.93	1,467,785	-1.37(-3.24%)
Oct 13, 2022	40.98	42.54	40.37	42.30	2,490,688	+0.56(+1.35%)
Oct 12, 2022	41.65	42.17	41.29	41.74	2,184,225	-0.08(-0.19%)
Oct 11, 2022	41.30	42.04	40.71	41.82	2,254,687	+0.62(+1.50%)
Oct 10, 2022	41.45	41.75	40.62	41.20	1,443,090	-0.30(-0.73%)
Oct 07, 2022	41.28	41.84	41.19	41.50	1,783,835	-0.10(-0.24%)
Oct 06, 2022	42.27	42.53	41.37	41.60	1,981,400	-0.79(-1.86%)
Oct 05, 2022	41.58	42.67	41.24	42.39	2,576,629	+0.16(+0.38%)
Oct 04, 2022	41.11	42.25	40.99	42.23	1,977,403	+1.50(+3.69%)
Oct 03, 2022	39.85	40.76	39.39	40.73	2,149,351	+1.16(+2.94%)
Sep 30, 2022	39.31	39.76	38.92	39.56	2,707,688	+0.55(+1.40%)
Sep 29, 2022	40.40	40.53	38.96	39.01	1,712,468	-1.81(-4.43%)
Sep 28, 2022	40.68	40.91	40.25	40.82	1,658,101	+0.58(+1.45%)
Sep 27, 2022	40.50	40.93	40.00	40.24	1,262,399	-0.09(-0.22%)
Sep 26, 2022	40.65	41.23	39.98	40.33	1,744,125	-0.58(-1.42%)
Sep 23, 2022	41.35	41.38	40.39	40.91	1,616,161	-0.78(-1.87%)
Sep 22, 2022	41.86	42.06	41.43	41.69	1,841,315	-0.24(-0.58%)
Sep 21, 2022	42.94	43.17	41.91	41.93	1,742,446	-0.89(-2.07%)
Sep 20, 2022	43.46	43.64	42.65	42.82	1,780,924	-1.16(-2.63%)
Sep 19, 2022	43.60	44.32	43.35	43.98	2,199,561	+0.38(+0.86%)
Sep 16, 2022	42.61	43.89	42.46	43.60	5,300,502	+0.89(+2.08%)
Sep 15, 2022	42.96	43.22	42.54	42.71	1,810,156	-0.20(-0.47%)
Sep 14, 2022	43.09	43.21	42.62	42.91	3,486,837	-0.19(-0.43%)
Sep 13, 2022	43.64	44.07	42.88	43.10	1,729,719	-1.21(-2.73%)
Sep 12, 2022	44.16	44.43	44.11	44.31	1,148,068	+0.20(+0.46%)
Sep 09, 2022	43.81	44.25	43.67	44.11	1,180,394	+0.50(+1.15%)
Sep 08, 2022	43.59	43.95	43.18	43.60	1,071,331	-0.15(-0.34%)
Sep 07, 2022	43.15	43.85	43.12	43.75	1,395,453	+0.69(+1.60%)
Sep 06, 2022	42.57	43.25	42.57	43.06	1,799,913	+0.59(+1.39%)
Sep 02, 2022	42.62	43.08	42.27	42.47	1,591,481	-0.10(-0.23%)

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.