Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	40.69	41.37	40.33	41.37	8,420	+0.76(+1.87%)
Nov 29, 2022	40.55	40.67	40.49	40.61	8,114	+0.17(+0.43%)
Nov 28, 2022	40.82	40.82	40.42	40.44	2,914	-0.61(-1.48%)
Nov 25, 2022	41.07	41.11	41.02	41.05	10,576	+0.12(+0.29%)
Nov 23, 2022	40.96	40.96	40.79	40.93	1,994	-0.06(-0.14%)
Nov 22, 2022	40.73	40.99	40.73	40.99	2,882	+0.50(+1.23%)
Nov 21, 2022	40.22	40.49	40.17	40.49	3,787	+0.12(+0.31%)
Nov 18, 2022	40.34	40.36	40.34	40.36	653	+0.47(+1.18%)
Nov 17, 2022	39.54	39.89	39.49	39.89	3,731	+0.04(+0.11%)
Nov 16, 2022	39.95	39.99	39.80	39.85	34,204	-0.25(-0.63%)
Nov 15, 2022	40.50	40.50	39.94	40.10	7,350	+0.16(+0.41%)
Nov 14, 2022	40.21	40.46	39.94	39.94	3,568	-0.27(-0.67%)
Nov 11, 2022	40.26	40.29	40.03	40.21	7,629	+0.10(+0.24%)
Nov 10, 2022	39.82	40.11	39.73	40.11	4,077	+1.34(+3.46%)
Nov 09, 2022	39.20	39.30	38.73	38.77	11,789	-0.70(-1.77%)
Nov 08, 2022	39.62	39.62	39.37	39.47	1,082	+0.24(+0.61%)
Nov 07, 2022	39.05	39.25	39.02	39.23	10,415	+0.41(+1.06%)
Nov 04, 2022	38.85	38.87	38.32	38.82	17,459	+0.59(+1.56%)
Nov 03, 2022	37.93	38.47	37.93	38.23	2,486	-0.23(-0.59%)
Nov 02, 2022	38.98	39.41	38.45	38.45	8,466	-0.72(-1.84%)
Nov 01, 2022	39.27	39.27	38.97	39.17	164,006	+0.00(+0.00%)
Oct 31, 2022	39.31	39.31	39.17	39.17	1,089	-0.11(-0.27%)
Oct 28, 2022	39.05	39.28	39.01	39.28	1,032	+0.87(+2.28%)
Oct 27, 2022	38.86	38.86	38.34	38.40	76,022	+0.10(+0.26%)
Oct 26, 2022	38.19	38.37	38.19	38.30	582	+0.08(+0.21%)
Oct 25, 2022	37.76	38.22	37.76	38.22	2,311	+0.51(+1.36%)
Oct 24, 2022	37.64	37.79	37.59	37.71	3,747	+0.43(+1.17%)
Oct 21, 2022	36.67	37.28	36.67	37.28	1,363	+0.80(+2.19%)
Oct 20, 2022	36.89	36.89	36.40	36.48	1,616	-0.20(-0.54%)
Oct 19, 2022	36.53	36.68	36.53	36.68	708	-0.41(-1.10%)
Oct 18, 2022	38.97	38.97	36.75	37.08	4,194	+0.64(+1.75%)
Oct 17, 2022	36.40	36.49	36.37	36.45	113,634	+0.64(+1.79%)
Oct 14, 2022	36.51	36.51	35.76	35.80	882	-0.86(-2.34%)
Oct 13, 2022	35.90	36.66	35.90	36.66	4,171	+0.93(+2.61%)
Oct 12, 2022	35.89	35.90	35.73	35.73	673	-0.11(-0.32%)
Oct 11, 2022	36.15	36.15	35.78	35.84	1,451	-0.01(-0.04%)
Oct 10, 2022	35.90	35.92	35.62	35.86	1,396	-0.05(-0.15%)
Oct 07, 2022	36.00	36.06	35.71	35.91	2,913	-0.60(-1.65%)
Oct 06, 2022	36.76	36.78	36.49	36.52	1,541	-0.39(-1.06%)
Oct 05, 2022	36.68	37.04	36.49	36.91	1,690	-0.06(-0.15%)
Oct 04, 2022	36.79	37.02	36.79	36.96	83,362	+1.07(+2.99%)
Oct 03, 2022	35.85	35.98	35.06	35.89	360,619	+0.96(+2.75%)
Sep 30, 2022	35.31	35.51	34.90	34.93	4,004	-0.34(-0.97%)
Sep 29, 2022	35.17	35.27	35.17	35.27	349	-0.72(-2.00%)
Sep 28, 2022	35.80	36.07	35.29	35.99	7,193	+0.75(+2.12%)
Sep 27, 2022	35.13	35.37	35.11	35.24	1,522	-0.19(-0.54%)
Sep 26, 2022	35.80	35.80	35.33	35.44	2,207	-0.40(-1.12%)
Sep 23, 2022	35.80	35.84	35.70	35.84	1,196	-0.86(-2.35%)
Sep 22, 2022	36.90	36.93	36.64	36.70	120,644	-0.26(-0.71%)
Sep 21, 2022	37.80	37.91	36.91	36.96	31,731	-0.50(-1.33%)
Sep 20, 2022	37.31	37.48	37.31	37.46	2,414	-0.40(-1.06%)
Sep 19, 2022	37.10	37.86	37.10	37.86	7,946	+0.33(+0.89%)
Sep 16, 2022	37.46	37.53	37.23	37.53	2,603	-0.28(-0.74%)
Sep 15, 2022	37.97	38.04	37.75	37.81	4,975	-0.23(-0.61%)
Sep 14, 2022	38.18	38.20	37.76	38.04	5,235	+0.05(+0.12%)
Sep 13, 2022	39.71	39.71	37.99	37.99	6,404	-1.45(-3.69%)
Sep 12, 2022	39.59	39.59	39.34	39.45	2,179	+0.26(+0.65%)
Sep 09, 2022	39.10	39.26	39.09	39.19	3,212	+0.49(+1.27%)
Sep 08, 2022	38.21	38.70	38.21	38.70	8,004	+0.13(+0.33%)
Sep 07, 2022	37.89	38.57	37.88	38.57	1,658	+0.65(+1.71%)
Sep 06, 2022	37.80	38.19	37.80	37.92	1,988	-0.13(-0.34%)
Sep 02, 2022	38.65	38.84	37.95	38.05	261,262	-0.28(-0.73%)

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.