Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.28	44.57	42.77	44.55	750,165	+0.87(+1.98%)
Nov 29, 2022	43.32	43.92	43.27	43.68	227,524	+0.31(+0.71%)
Nov 28, 2022	44.73	44.77	43.15	43.38	350,304	-1.68(-3.72%)
Nov 25, 2022	44.95	45.25	44.88	45.05	97,494	+0.12(+0.27%)
Nov 23, 2022	44.69	45.12	44.42	44.93	279,133	+0.03(+0.06%)
Nov 22, 2022	44.35	44.94	44.21	44.91	262,978	+0.89(+2.03%)
Nov 21, 2022	43.74	44.18	43.71	44.01	351,003	+0.06(+0.13%)
Nov 18, 2022	43.85	44.15	43.38	43.95	347,997	+0.74(+1.70%)
Nov 17, 2022	42.60	43.22	42.45	43.22	321,988	-0.23(-0.54%)
Nov 16, 2022	43.59	43.67	43.19	43.45	362,869	-0.35(-0.81%)
Nov 15, 2022	43.86	44.60	43.55	43.80	483,667	+0.54(+1.25%)
Nov 14, 2022	44.48	44.48	43.25	43.26	602,845	-1.44(-3.21%)
Nov 11, 2022	44.65	44.88	43.96	44.70	444,198	+0.04(+0.08%)
Nov 10, 2022	42.91	44.83	42.91	44.66	919,610	+2.96(+7.09%)
Nov 09, 2022	42.24	42.66	41.69	41.71	471,069	-0.66(-1.56%)
Nov 08, 2022	42.33	42.79	42.03	42.37	559,530	-0.06(-0.13%)
Nov 07, 2022	41.76	42.59	41.65	42.43	394,218	+0.94(+2.27%)
Nov 04, 2022	40.67	41.55	40.53	41.48	481,364	+1.11(+2.75%)
Nov 03, 2022	40.16	40.80	39.95	40.37	564,265	-0.38(-0.94%)
Nov 02, 2022	41.26	42.39	40.75	40.76	896,510	-0.85(-2.04%)
Nov 01, 2022	41.84	41.98	41.24	41.60	527,716	+0.13(+0.31%)
Oct 31, 2022	41.56	41.79	41.13	41.47	587,580	-0.60(-1.42%)
Oct 28, 2022	41.64	42.37	41.28	42.07	684,251	+0.58(+1.39%)
Oct 27, 2022	41.54	41.79	40.96	41.49	604,162	+0.57(+1.39%)
Oct 26, 2022	41.87	42.13	40.62	40.92	924,061	-0.98(-2.34%)
Oct 25, 2022	40.69	42.28	39.09	41.90	1,082,861	+0.48(+1.17%)
Oct 24, 2022	41.60	42.04	41.15	41.42	339,628	+0.13(+0.32%)
Oct 21, 2022	40.96	41.42	40.53	41.29	622,224	+0.43(+1.05%)
Oct 20, 2022	41.16	41.66	40.72	40.86	303,278	-0.21(-0.50%)
Oct 19, 2022	40.91	41.32	40.51	41.06	533,643	-0.82(-1.96%)
Oct 18, 2022	41.05	42.42	40.72	41.88	1,164,378	+2.14(+5.40%)
Oct 17, 2022	40.14	40.50	39.58	39.74	562,713	+0.17(+0.42%)
Oct 14, 2022	41.35	41.39	39.55	39.57	962,715	-1.29(-3.15%)
Oct 13, 2022	39.60	40.86	39.16	40.86	1,152,836	+1.09(+2.74%)
Oct 12, 2022	40.22	40.36	39.62	39.77	399,108	-0.51(-1.27%)
Oct 11, 2022	39.84	40.68	39.72	40.28	660,807	+0.36(+0.91%)
Oct 10, 2022	40.01	40.23	39.64	39.92	458,476	+0.29(+0.73%)
Oct 07, 2022	39.82	39.85	39.51	39.63	738,085	-0.23(-0.58%)
Oct 06, 2022	39.84	40.02	39.61	39.86	621,557	-0.03(-0.07%)
Oct 05, 2022	39.62	39.90	39.43	39.89	1,089,164	-0.07(-0.19%)
Oct 04, 2022	39.62	40.05	39.62	39.96	480,240	+0.65(+1.66%)
Oct 03, 2022	38.67	39.44	38.36	39.31	764,669	+1.05(+2.75%)
Sep 30, 2022	37.63	38.59	37.63	38.26	1,269,918	+0.80(+2.14%)
Sep 29, 2022	37.64	37.79	37.15	37.46	987,722	-0.51(-1.35%)
Sep 28, 2022	37.05	38.04	36.78	37.97	753,887	+1.08(+2.93%)
Sep 27, 2022	37.06	37.28	36.45	36.89	1,134,175	+0.07(+0.18%)
Sep 26, 2022	37.31	37.59	36.54	36.82	955,678	-0.85(-2.25%)
Sep 23, 2022	38.15	38.19	37.26	37.67	968,986	-0.95(-2.46%)
Sep 22, 2022	38.77	38.96	38.47	38.62	536,562	-0.34(-0.86%)
Sep 21, 2022	39.32	39.97	38.94	38.96	706,495	-0.19(-0.48%)
Sep 20, 2022	40.77	40.77	38.87	39.14	924,993	-2.25(-5.43%)
Sep 19, 2022	40.01	41.45	39.95	41.39	997,023	+1.21(+3.02%)
Sep 16, 2022	41.07	41.07	39.96	40.18	1,679,757	-0.69(-1.69%)
Sep 15, 2022	41.71	42.02	40.68	40.87	1,057,644	-0.61(-1.47%)
Sep 14, 2022	42.10	42.10	40.87	41.48	3,790,483	-0.78(-1.86%)
Sep 13, 2022	43.58	43.80	41.94	42.26	1,766,431	-2.23(-5.02%)
Sep 12, 2022	44.12	45.11	44.12	44.50	799,221	+0.60(+1.37%)
Sep 09, 2022	43.35	43.97	42.97	43.90	694,525	+0.99(+2.30%)
Sep 08, 2022	42.77	43.03	42.22	42.91	696,234	-0.25(-0.58%)
Sep 07, 2022	42.61	43.19	42.52	43.16	351,046	+0.64(+1.50%)
Sep 06, 2022	42.29	43.10	42.29	42.52	407,817	+0.31(+0.74%)
Sep 02, 2022	43.44	43.98	42.03	42.21	512,775	-1.15(-2.66%)

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.