Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	45.73	46.06	43.71	44.92	5,550,339	-1.14(-2.47%)
Nov 29, 2022	46.78	46.86	45.78	46.06	2,953,338	-0.88(-1.87%)
Nov 28, 2022	47.21	47.27	46.77	46.94	1,568,126	-0.29(-0.61%)
Nov 25, 2022	47.07	47.22	46.81	47.22	820,253	+0.25(+0.53%)
Nov 23, 2022	47.12	47.19	46.86	46.98	1,362,220	-0.13(-0.28%)
Nov 22, 2022	47.31	47.53	46.93	47.11	1,769,541	-0.02(-0.04%)
Nov 21, 2022	46.62	47.26	46.39	47.13	1,385,729	+0.62(+1.34%)
Nov 18, 2022	46.27	46.62	46.14	46.51	1,309,619	+0.56(+1.23%)
Nov 17, 2022	45.72	46.14	45.61	45.94	1,137,561	+0.08(+0.17%)
Nov 16, 2022	45.20	45.98	45.20	45.87	1,396,968	+0.81(+1.80%)
Nov 15, 2022	45.24	45.32	44.68	45.05	1,580,011	+0.13(+0.30%)
Nov 14, 2022	45.46	45.81	44.91	44.92	1,448,042	-0.38(-0.84%)
Nov 11, 2022	45.52	45.52	43.95	45.30	1,897,713	-0.17(-0.38%)
Nov 10, 2022	45.72	45.79	44.58	45.48	1,810,179	+0.42(+0.93%)
Nov 09, 2022	45.41	45.76	45.00	45.05	1,119,942	-0.31(-0.67%)
Nov 08, 2022	45.02	45.85	44.86	45.36	1,420,534	+0.43(+0.96%)
Nov 07, 2022	44.16	45.05	44.12	44.93	1,512,779	+0.91(+2.06%)
Nov 04, 2022	44.04	44.31	43.52	44.02	969,013	+0.23(+0.52%)
Nov 03, 2022	43.94	44.06	43.53	43.79	1,361,144	-0.47(-1.06%)
Nov 02, 2022	44.57		44.21	44.26	1,898,707	-0.13(-0.30%)
Nov 01, 2022	44.40	44.67	44.23	44.40	1,733,371	+0.00(+0.00%)
Oct 31, 2022	44.83	45.10	44.35	44.40	2,499,641	-0.49(-1.09%)
Oct 28, 2022	44.09	44.92	44.00	44.88	1,671,176	+0.89(+2.02%)
Oct 27, 2022	43.78	44.24	43.55	43.99	2,312,739	+0.26(+0.59%)
Oct 26, 2022	43.54	44.05	43.20	43.74	2,050,931	+0.57(+1.33%)
Oct 25, 2022	43.05	43.38	42.57	43.16	3,190,931	+0.01(+0.02%)
Oct 24, 2022	43.35	43.77	43.01	43.15	1,542,131	+0.17(+0.40%)
Oct 21, 2022	42.89	43.29	42.63	42.98	1,685,075	+0.08(+0.18%)
Oct 20, 2022	44.19	44.26	42.84	42.90	2,168,799	-1.18(-2.67%)
Oct 19, 2022	43.84	44.11	43.62	44.08	1,364,917	+0.33(+0.76%)
Oct 18, 2022	43.52	43.86	43.44	43.75	1,040,402	+0.41(+0.95%)
Oct 17, 2022	43.13	43.52	43.09	43.33	1,853,126	+0.43(+1.00%)
Oct 14, 2022	43.89	44.00	42.78	42.90	1,565,403	-0.79(-1.82%)
Oct 13, 2022	42.98	43.84	42.87	43.70	1,722,886	+0.36(+0.83%)
Oct 12, 2022	43.84	44.11	43.33	43.34	1,175,930	-0.38(-0.87%)
Oct 11, 2022	43.09	43.98	43.07	43.72	1,587,049	+0.68(+1.59%)
Oct 10, 2022	42.54	43.24	42.54	43.03	1,398,503	+0.70(+1.66%)
Oct 07, 2022	42.62	42.72	42.17	42.33	1,871,896	-0.35(-0.82%)
Oct 06, 2022	43.87	43.91	42.62	42.68	2,459,844	-1.33(-3.02%)
Oct 05, 2022	44.45	44.80	43.91	44.01	2,015,104	-0.56(-1.26%)
Oct 04, 2022	44.04	44.86	43.96	44.57	1,476,264	+0.67(+1.52%)
Oct 03, 2022	43.38	44.14	43.03	43.91	1,872,244	+0.72(+1.67%)
Sep 30, 2022	43.83	43.91	43.14	43.18	1,639,244	-0.44(-1.00%)
Sep 29, 2022	44.56	44.76	43.52	43.62	1,542,515	-0.98(-2.19%)
Sep 28, 2022	44.32	44.86	43.95	44.60	1,671,632	+0.50(+1.14%)
Sep 27, 2022	44.70	45.01	43.98	44.10	1,857,666	-0.44(-0.98%)
Sep 26, 2022	44.50	44.84	44.24	44.53	1,902,503	-0.01(-0.02%)
Sep 23, 2022	44.49	44.63	44.17	44.54	2,018,628	-0.17(-0.38%)
Sep 22, 2022	44.36	44.93	44.27	44.71	1,634,699	+0.46(+1.03%)
Sep 21, 2022	44.18	44.92	44.03	44.26	1,637,941	+0.53(+1.22%)
Sep 20, 2022	43.75	43.83	43.51	43.73	1,163,144	-0.24(-0.54%)
Sep 19, 2022	43.58	43.97	43.36	43.96	1,155,815	+0.45(+1.03%)
Sep 16, 2022	43.68	43.86	43.32	43.52	3,841,110	-0.15(-0.35%)
Sep 15, 2022	43.67	43.87	43.31	43.67	1,416,667	+0.00(+0.00%)
Sep 14, 2022	43.92	43.99	43.52	43.67	1,824,125	-0.21(-0.48%)
Sep 13, 2022	44.39	44.70	43.78	43.88	1,843,406	-0.86(-1.93%)
Sep 12, 2022	44.68	44.92	44.45	44.74	1,485,988	+0.21(+0.47%)
Sep 09, 2022	44.83	44.88	44.29	44.53	1,660,779	+0.02(+0.04%)
Sep 08, 2022	44.46	44.88	44.01	44.51	1,868,307	-0.33(-0.74%)
Sep 07, 2022	44.26	44.96	44.16	44.85	2,775,219	+0.61(+1.38%)
Sep 06, 2022	44.19	44.81	44.12	44.24	2,288,621	+0.15(+0.34%)
Sep 02, 2022	44.82	45.44	44.00	44.09	2,451,664	-0.56(-1.26%)

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.