Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	37.29	39.59	37.29	39.35	1,581,122	+2.10(+5.63%)
Nov 29, 2022	37.70	37.90	37.08	37.25	643,926	-0.54(-1.42%)
Nov 28, 2022	37.97	38.26	37.71	37.79	493,218	-0.48(-1.25%)
Nov 25, 2022	37.84	38.44	37.81	38.26	329,103	+0.24(+0.63%)
Nov 23, 2022	37.55	38.47	37.13	38.02	608,977	+0.23(+0.60%)
Nov 22, 2022	37.62	37.87	36.84	37.80	573,724	+0.23(+0.61%)
Nov 21, 2022	38.10	38.27	37.35	37.57	708,020	-0.68(-1.79%)
Nov 18, 2022	39.28	39.33	37.95	38.25	778,326	-0.29(-0.75%)
Nov 17, 2022	38.25	38.82	38.00	38.54	745,726	-0.57(-1.45%)
Nov 16, 2022	38.97	39.31	38.46	39.11	778,997	-0.53(-1.33%)
Nov 15, 2022	39.28	39.70	39.09	39.63	1,086,356	+1.20(+3.13%)
Nov 14, 2022	38.36	39.00	37.80	38.43	1,516,931	-0.01(-0.03%)
Nov 11, 2022	38.11	39.15	37.81	38.44	1,541,353	+0.15(+0.39%)
Nov 10, 2022	36.59	38.73	36.59	38.29	1,968,269	+4.12(+12.05%)
Nov 09, 2022	34.75	34.75	33.70	34.17	1,425,836	-0.67(-1.91%)
Nov 08, 2022	33.81	36.05	33.10	34.84	1,748,644	+1.23(+3.66%)
Nov 07, 2022	32.66	33.69	31.51	33.61	1,269,778	+0.80(+2.45%)
Nov 04, 2022	33.05	33.21	31.61	32.80	1,106,191	+0.17(+0.52%)
Nov 03, 2022	31.66	32.68	31.56	32.64	1,031,438	+0.84(+2.65%)
Nov 02, 2022	33.94		31.76	31.79	754,531	-2.15(-6.35%)
Nov 01, 2022	35.36	35.54	33.95	33.95	546,947	-1.07(-3.06%)
Oct 31, 2022	34.80	35.25	34.43	35.02	738,661	-0.14(-0.40%)
Oct 28, 2022	34.71	35.20	34.37	35.16	584,341	+0.34(+0.97%)
Oct 27, 2022	35.61	35.84	34.59	34.82	764,724	-0.25(-0.71%)
Oct 26, 2022	35.03	35.73	34.37	35.07	673,471	-0.23(-0.65%)
Oct 25, 2022	34.35	35.45	34.30	35.30	948,069	+0.98(+2.86%)
Oct 24, 2022	34.13	34.38	33.46	34.31	647,704	+0.37(+1.08%)
Oct 21, 2022	33.22	34.03	32.34	33.95	517,953	+0.77(+2.33%)
Oct 20, 2022	33.33	34.06	32.92	33.17	514,448	+0.11(+0.33%)
Oct 19, 2022	33.05	33.44	32.57	33.06	512,324	-0.25(-0.74%)
Oct 18, 2022	33.35	33.88	32.72	33.31	635,733	+1.04(+3.23%)
Oct 17, 2022	32.11	32.52	31.78	32.27	716,124	+1.34(+4.33%)
Oct 14, 2022	32.16	32.57	30.89	30.93	828,472	-0.91(-2.87%)
Oct 13, 2022	30.81	32.26	30.33	31.84	751,383	+0.06(+0.19%)
Oct 12, 2022	31.64	32.04	31.06	31.78	719,807	+0.27(+0.85%)
Oct 11, 2022	32.22	32.34	31.10	31.51	791,466	-0.71(-2.22%)
Oct 10, 2022	33.06	33.06	31.89	32.23	712,252	-0.69(-2.11%)
Oct 07, 2022	33.29	33.70	32.65	32.92	671,398	-0.89(-2.64%)
Oct 06, 2022	33.82	34.24	33.67	33.82	546,515	-0.17(-0.50%)
Oct 05, 2022	33.79	34.35	33.53	33.99	1,104,426	-0.33(-0.95%)
Oct 04, 2022	32.97	34.33	32.69	34.31	1,304,619	+2.13(+6.63%)
Oct 03, 2022	30.53	32.43	30.53	32.18	1,046,722	+1.82(+5.98%)
Sep 30, 2022	31.05	31.69	30.30	30.36	677,464	-0.68(-2.21%)
Sep 29, 2022	31.02	31.53	30.70	31.05	669,678	-0.36(-1.14%)
Sep 28, 2022	31.29	31.57	30.68	31.40	868,292	+0.31(+0.99%)
Sep 27, 2022	32.11	32.15	30.84	31.10	684,564	-0.47(-1.48%)
Sep 26, 2022	30.84	32.42	30.81	31.56	1,268,777	+0.70(+2.28%)
Sep 23, 2022	31.17	31.24	30.28	30.86	830,682	-0.68(-2.14%)
Sep 22, 2022	31.86	31.98	31.43	31.53	474,558	-0.60(-1.85%)
Sep 21, 2022	32.73	33.33	32.13	32.13	443,381	-0.34(-1.04%)
Sep 20, 2022	32.59	33.36	32.45	32.47	682,862	-0.49(-1.48%)
Sep 19, 2022	33.25	33.35	31.96	32.95	1,062,137	-0.45(-1.34%)
Sep 16, 2022	33.82	34.04	33.33	33.40	2,541,961	-1.05(-3.05%)
Sep 15, 2022	34.48	35.30	34.23	34.45	1,383,768	-0.53(-1.50%)
Sep 14, 2022	35.48	35.60	34.72	34.98	863,355	-0.51(-1.43%)
Sep 13, 2022	36.05	36.38	35.39	35.48	877,631	-1.78(-4.77%)
Sep 12, 2022	38.25	38.32	37.10	37.26	877,489	-0.92(-2.42%)
Sep 09, 2022	38.76	38.80	37.89	38.18	1,206,174	+0.17(+0.44%)
Sep 08, 2022	36.35	38.07	36.12	38.01	897,396	+1.28(+3.49%)
Sep 07, 2022	34.57	36.78	34.57	36.73	669,406	+2.06(+5.96%)
Sep 06, 2022	35.80	35.92	34.42	34.67	1,747,062	-1.13(-3.16%)
Sep 02, 2022	36.18	36.18	35.11	35.80	599,314	+0.23(+0.64%)

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.