Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.08	43.44	42.17	42.88	433,118	-0.07(-0.16%)
Nov 29, 2022	41.70	43.33	41.70	42.95	562,642	+0.83(+1.97%)
Nov 28, 2022	41.23	42.48	40.73	42.12	632,657	+0.73(+1.75%)
Nov 25, 2022	41.24	41.79	41.21	41.40	120,191	+0.01(+0.02%)
Nov 23, 2022	41.30	41.78	40.26	41.39	319,589	-0.07(-0.16%)
Nov 22, 2022	39.57	41.54	39.14	41.45	567,151	+1.91(+4.82%)
Nov 21, 2022	40.58	40.88	38.98	39.54	835,699	-0.65(-1.62%)
Nov 18, 2022	41.48	41.61	40.02	40.19	288,097	-0.27(-0.67%)
Nov 17, 2022	40.51	40.61	40.00	40.46	286,058	-0.85(-2.05%)
Nov 16, 2022	41.45	41.67	40.91	41.31	322,788	-0.47(-1.14%)
Nov 15, 2022	41.70	42.41	41.27	41.79	373,792	+0.85(+2.07%)
Nov 14, 2022	39.94	41.90	39.52	40.94	543,719	+1.07(+2.68%)
Nov 11, 2022	39.99	40.89	39.58	39.87	476,324	+0.33(+0.82%)
Nov 10, 2022	39.63	40.16	39.38	39.54	492,942	+1.72(+4.55%)
Nov 09, 2022	38.04	38.83	37.77	37.82	229,015	-0.64(-1.67%)
Nov 08, 2022	38.46	38.84	37.74	38.46	343,812	+0.22(+0.58%)
Nov 07, 2022	37.29	38.33	36.79	38.24	418,371	+1.01(+2.72%)
Nov 04, 2022	37.51	37.76	36.44	37.23	359,141	+0.44(+1.19%)
Nov 03, 2022	36.88	37.30	36.03	36.79	355,961	-0.44(-1.17%)
Nov 02, 2022	38.65		37.23	37.23	402,611	-1.38(-3.57%)
Nov 01, 2022	39.39	39.91	37.88	38.60	408,592	-0.16(-0.41%)
Oct 31, 2022	38.05	39.04	37.96	38.76	540,536	+0.51(+1.34%)
Oct 28, 2022	37.11	38.55	36.50	38.25	724,900	+1.91(+5.25%)
Oct 27, 2022	36.50	36.83	36.18	36.34	379,157	+0.01(+0.03%)
Oct 26, 2022	37.18	37.91	36.23	36.33	544,341	-0.47(-1.26%)
Oct 25, 2022	36.24	37.20	36.24	36.80	362,715	+0.34(+0.92%)
Oct 24, 2022	36.55	36.85	35.66	36.46	378,095	+0.06(+0.15%)
Oct 21, 2022	35.35	36.52	35.17	36.41	363,044	+0.99(+2.78%)
Oct 20, 2022	35.47	36.16	34.97	35.42	426,783	-0.25(-0.70%)
Oct 19, 2022	36.34	36.86	35.41	35.67	424,277	-1.13(-3.06%)
Oct 18, 2022	37.35	38.04	36.62	36.80	390,134	+0.07(+0.20%)
Oct 17, 2022	35.75	36.83	35.74	36.72	377,921	+1.71(+4.89%)
Oct 14, 2022	35.88	36.18	34.97	35.01	318,143	-0.30(-0.84%)
Oct 13, 2022	34.27	35.79	33.51	35.31	302,686	+0.43(+1.23%)
Oct 12, 2022	34.99	35.08	34.15	34.88	240,607	-0.06(-0.16%)
Oct 11, 2022	34.05	35.17	33.26	34.94	504,826	+0.77(+2.26%)
Oct 10, 2022	34.55	34.55	33.42	34.16	434,199	-0.42(-1.21%)
Oct 07, 2022	34.43	34.74	33.66	34.58	432,073	-0.40(-1.14%)
Oct 06, 2022	34.51	35.19	34.42	34.98	539,500	+0.41(+1.18%)
Oct 05, 2022	33.97	34.87	33.91	34.57	306,730	-0.11(-0.32%)
Oct 04, 2022	33.47	35.10	33.47	34.69	543,496	+1.87(+5.70%)
Oct 03, 2022	32.27	33.55	31.46	32.81	636,481	+0.93(+2.92%)
Sep 30, 2022	32.32	32.93	31.79	31.88	798,450	-0.51(-1.58%)
Sep 29, 2022	32.83	32.83	31.87	32.40	547,527	-1.12(-3.33%)
Sep 28, 2022	32.98	33.83	32.95	33.51	576,831	+0.73(+2.21%)
Sep 27, 2022	32.96	33.72	32.44	32.79	422,381	+0.41(+1.26%)
Sep 26, 2022	32.31	33.31	32.00	32.38	649,648	+0.10(+0.32%)
Sep 23, 2022	32.27	32.34	31.29	32.27	748,341	-0.35(-1.08%)
Sep 22, 2022	35.07	35.07	32.15	32.63	763,106	-2.04(-5.88%)
Sep 21, 2022	35.87	36.08	34.27	34.67	758,815	-1.23(-3.42%)
Sep 20, 2022	36.54	37.11	35.74	35.90	689,960	-0.73(-1.98%)
Sep 19, 2022	35.35	36.67	35.35	36.62	886,188	+0.66(+1.84%)
Sep 16, 2022	35.56	36.03	34.76	35.96	1,250,793	-0.21(-0.59%)
Sep 15, 2022	35.63	37.12	35.30	36.17	633,314	+0.36(+1.01%)
Sep 14, 2022	35.61	35.83	34.49	35.81	944,166	+0.08(+0.23%)
Sep 13, 2022	36.00	37.05	35.58	35.73	860,813	-1.73(-4.62%)
Sep 12, 2022	37.84	38.62	37.37	37.46	502,257	-0.15(-0.39%)
Sep 09, 2022	36.20	37.75	35.91	37.60	407,240	+1.95(+5.47%)
Sep 08, 2022	35.20	35.84	34.68	35.65	620,087	-0.32(-0.90%)
Sep 07, 2022	35.41	36.08	34.78	35.98	735,201	+1.43(+4.15%)
Sep 06, 2022	34.48	34.96	34.01	34.54	539,319	+0.04(+0.11%)
Sep 02, 2022	35.44	35.50	34.16	34.51	546,312	-0.43(-1.22%)

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.