Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.01	44.06	42.76	44.02	882,664	+0.99(+2.30%)
Nov 29, 2022	42.39	43.23	42.39	43.03	1,319,271	+0.70(+1.65%)
Nov 28, 2022	42.80	43.52	42.04	42.33	770,416	-0.79(-1.83%)
Nov 25, 2022	42.27	43.99	42.10	43.12	717,645	+1.05(+2.50%)
Nov 23, 2022	42.30	43.17	41.73	42.07	9,342,716	-0.26(-0.61%)
Nov 22, 2022	42.46	42.82	41.68	42.33	2,087,479	+0.31(+0.74%)
Nov 21, 2022	41.62	42.30	41.38	42.02	673,224	+0.00(+0.00%)
Nov 18, 2022	43.10	43.36	41.63	42.02	451,439	-0.31(-0.73%)
Nov 17, 2022	41.88	42.42	41.53	42.33	399,711	-0.33(-0.77%)
Nov 16, 2022	42.05	43.05	42.05	42.66	682,134	+0.19(+0.45%)
Nov 15, 2022	44.02	45.71	42.24	42.47	1,724,453	-0.49(-1.14%)
Nov 14, 2022	43.57	44.12	42.77	42.96	1,889,524	-0.84(-1.92%)
Nov 11, 2022	44.52	45.56	43.63	43.80	1,571,379	-0.44(-0.99%)
Nov 10, 2022	41.72	44.58	41.50	44.24	1,155,592	+4.05(+10.08%)
Nov 09, 2022	39.81	42.01	38.70	40.19	1,115,271	+2.67(+7.12%)
Nov 08, 2022	37.22	37.95	36.69	37.52	564,927	+0.53(+1.43%)
Nov 07, 2022	37.81	37.95	36.03	36.99	584,924	-0.50(-1.33%)
Nov 04, 2022	37.78	38.13	36.76	37.49	490,537	+0.63(+1.71%)
Nov 03, 2022	36.40	37.20	35.86	36.86	539,770	-0.30(-0.81%)
Nov 02, 2022	38.85		37.03	37.16	592,126	-1.91(-4.89%)
Nov 01, 2022	39.97	39.97	38.53	39.07	300,098	-0.17(-0.43%)
Oct 31, 2022	38.44	39.60	37.96	39.24	423,150	+0.80(+2.08%)
Oct 28, 2022	37.69	38.65	37.51	38.44	301,876	+0.84(+2.23%)
Oct 27, 2022	38.49	38.71	37.45	37.60	344,115	-0.42(-1.10%)
Oct 26, 2022	38.24	39.20	37.71	38.02	387,278	+0.06(+0.16%)
Oct 25, 2022	36.96	38.37	36.93	37.96	477,874	+0.84(+2.26%)
Oct 24, 2022	37.38	37.54	36.62	37.12	451,231	-0.20(-0.54%)
Oct 21, 2022	37.17	37.66	36.58	37.32	758,797	+0.29(+0.78%)
Oct 20, 2022	37.87	38.53	36.78	37.03	245,243	-0.67(-1.78%)
Oct 19, 2022	37.51	38.33	37.40	37.70	488,574	-0.23(-0.61%)
Oct 18, 2022	38.37	38.88	37.71	37.93	425,456	+0.66(+1.77%)
Oct 17, 2022	37.27	37.56	37.02	37.27	492,273	+1.03(+2.84%)
Oct 14, 2022	37.11	37.70	36.20	36.24	432,853	-0.52(-1.41%)
Oct 13, 2022	34.94	36.98	34.60	36.76	445,187	+0.91(+2.54%)
Oct 12, 2022	35.51	36.26	35.20	35.85	357,275	+0.38(+1.07%)
Oct 11, 2022	35.22	35.83	34.59	35.47	484,890	+0.31(+0.88%)
Oct 10, 2022	35.24	35.66	34.86	35.16	615,285	+0.05(+0.14%)
Oct 07, 2022	35.00	35.25	34.59	35.11	426,888	-0.60(-1.68%)
Oct 06, 2022	36.05	36.65	35.63	35.71	317,296	-0.57(-1.57%)
Oct 05, 2022	35.12	36.66	35.12	36.28	473,441	+0.33(+0.92%)
Oct 04, 2022	35.00	36.32	35.00	35.95	626,523	+1.98(+5.83%)
Oct 03, 2022	33.25	34.35	32.12	33.97	1,030,162	+1.08(+3.28%)
Sep 30, 2022	33.80	34.17	32.85	32.89	958,525	-1.11(-3.26%)
Sep 29, 2022	34.34	34.50	33.27	34.00	1,615,439	-1.17(-3.33%)
Sep 28, 2022	34.63	35.59	34.43	35.17	928,777	+0.72(+2.09%)
Sep 27, 2022	34.38	35.36	34.11	34.45	687,892	+0.80(+2.38%)
Sep 26, 2022	34.03	35.07	33.59	33.65	890,050	-0.32(-0.94%)
Sep 23, 2022	34.48	34.48	33.08	33.97	1,027,706	-1.15(-3.27%)
Sep 22, 2022	37.20	37.20	34.85	35.12	637,576	-2.12(-5.69%)
Sep 21, 2022	38.70	38.71	36.86	37.24	552,672	-1.32(-3.42%)
Sep 20, 2022	38.66	38.92	37.95	38.56	379,978	-0.38(-0.98%)
Sep 19, 2022	38.19	39.46	38.17	38.94	497,589	+0.27(+0.70%)
Sep 16, 2022	39.42	39.42	37.98	38.67	1,524,214	-1.36(-3.40%)
Sep 15, 2022	39.60	41.06	39.60	40.03	742,990	-0.18(-0.45%)
Sep 14, 2022	40.01	40.24	38.99	40.21	450,087	+0.29(+0.73%)
Sep 13, 2022	40.34	41.13	39.83	39.92	438,855	-2.09(-4.98%)
Sep 12, 2022	42.15	42.52	41.70	42.01	441,280	+0.35(+0.84%)
Sep 09, 2022	40.16	41.67	40.16	41.66	529,910	+1.76(+4.41%)
Sep 08, 2022	39.27	39.96	38.81	39.90	617,508	-0.06(-0.15%)
Sep 07, 2022	39.14	40.00	39.06	39.96	516,326	+0.81(+2.07%)
Sep 06, 2022	40.42	40.63	38.61	39.15	478,102	-1.30(-3.21%)
Sep 02, 2022	41.25	41.53	40.19	40.45	385,065	-0.17(-0.42%)

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.