Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	39.93	40.84	39.56	40.84	1,663,219	+1.01(+2.54%)
Nov 29, 2022	39.91	40.35	39.76	39.83	1,742,304	-0.13(-0.32%)
Nov 28, 2022	40.11	40.44	39.77	39.96	2,467,486	-0.38(-0.95%)
Nov 25, 2022	39.98	40.34	39.91	40.34	625,688	+0.37(+0.93%)
Nov 23, 2022	39.52	40.24	39.52	39.97	1,969,275	+0.38(+0.97%)
Nov 22, 2022	39.52	39.64	39.23	39.58	1,381,685	+0.31(+0.80%)
Nov 21, 2022	39.68	39.87	39.16	39.27	2,347,377	-0.52(-1.31%)
Nov 18, 2022	39.86	40.11	39.04	39.79	1,526,839	+0.34(+0.87%)
Nov 17, 2022	39.04	39.50	38.39	39.45	3,019,284	-0.21(-0.52%)
Nov 16, 2022	39.76	39.97	39.08	39.65	3,122,758	-0.05(-0.12%)
Nov 15, 2022	38.95	40.34	38.25	39.70	4,004,775	+1.65(+4.35%)
Nov 14, 2022	37.56	38.67	37.56	38.05	4,788,670	+0.13(+0.34%)
Nov 11, 2022	37.46	38.30	37.42	37.92	5,254,520	+0.61(+1.63%)
Nov 10, 2022	36.23	37.33	36.23	37.31	1,789,263	+2.12(+6.04%)
Nov 09, 2022	35.34	35.84	35.00	35.19	1,382,034	-0.55(-1.53%)
Nov 08, 2022	34.84	35.78	34.52	35.74	2,726,033	+1.10(+3.17%)
Nov 07, 2022	34.36	34.76	34.08	34.64	3,297,612	+0.52(+1.52%)
Nov 04, 2022	34.09	34.51	33.73	34.12	2,337,656	+0.50(+1.49%)
Nov 03, 2022	33.92	34.45	33.51	33.62	1,700,216	-0.74(-2.17%)
Nov 02, 2022	35.39		34.37	34.37	1,614,315	-1.21(-3.41%)
Nov 01, 2022	36.08	36.29	35.45	35.58	7,070,581	-0.16(-0.44%)
Oct 31, 2022	35.87	36.30	35.63	35.74	1,461,525	-0.22(-0.60%)
Oct 28, 2022	35.01	36.01	34.85	35.95	883,218	+1.00(+2.86%)
Oct 27, 2022	34.97	35.27	34.78	34.95	1,864,118	+0.46(+1.33%)
Oct 26, 2022	34.25	35.39	34.25	34.49	1,723,456	+0.19(+0.54%)
Oct 25, 2022	33.67	34.44	33.32	34.31	2,281,027	-0.27(-0.79%)
Oct 24, 2022	34.82	35.04	34.26	34.58	1,789,522	-0.11(-0.31%)
Oct 21, 2022	33.88	34.78	33.44	34.69	1,076,430	+0.83(+2.46%)
Oct 20, 2022	34.23	34.54	33.76	33.86	1,456,094	-0.23(-0.66%)
Oct 19, 2022	33.93	34.49	33.72	34.08	1,005,316	-0.07(-0.20%)
Oct 18, 2022	34.12	34.33	33.57	34.15	1,430,518	+0.86(+2.59%)
Oct 17, 2022	33.22	33.73	33.19	33.29	2,007,014	+0.71(+2.19%)
Oct 14, 2022	33.70	33.84	32.51	32.57	2,220,566	-0.71(-2.15%)
Oct 13, 2022	32.08	33.53	31.69	33.29	1,539,962	+0.39(+1.19%)
Oct 12, 2022	32.40	33.27	32.29	32.90	2,017,822	+0.61(+1.88%)
Oct 11, 2022	32.70	32.87	31.86	32.29	1,850,669	-0.40(-1.23%)
Oct 10, 2022	33.32	33.55	32.44	32.69	925,297	-0.62(-1.85%)
Oct 07, 2022	33.47	33.50	32.80	33.31	4,186,571	-0.44(-1.31%)
Oct 06, 2022	33.80	34.32	33.56	33.75	2,819,345	-0.24(-0.72%)
Oct 05, 2022	33.01	34.10	33.01	33.99	1,809,344	+0.51(+1.52%)
Oct 04, 2022	31.92	33.50	31.83	33.49	2,453,748	+2.15(+6.87%)
Oct 03, 2022	30.86	31.67	30.29	31.33	2,172,901	+0.78(+2.56%)
Sep 30, 2022	30.42	31.28	30.08	30.55	2,272,195	-0.16(-0.51%)
Sep 29, 2022	31.63	31.63	30.53	30.70	1,865,472	-1.29(-4.04%)
Sep 28, 2022	31.45	32.20	31.16	32.00	2,061,027	+0.58(+1.84%)
Sep 27, 2022	32.57	32.73	31.32	31.42	2,463,481	-0.63(-1.96%)
Sep 26, 2022	32.94	33.17	31.97	32.05	3,895,920	-0.83(-2.53%)
Sep 23, 2022	33.52	33.70	32.75	32.88	2,999,009	-1.11(-3.26%)
Sep 22, 2022	35.16	35.29	33.79	33.98	2,199,412	-1.21(-3.45%)
Sep 21, 2022	36.31	36.31	35.08	35.20	1,973,266	-0.95(-2.63%)
Sep 20, 2022	36.61	36.71	35.85	36.15	1,492,501	-0.61(-1.65%)
Sep 19, 2022	36.24	36.81	36.24	36.76	1,722,892	+0.15(+0.40%)
Sep 16, 2022	36.61	36.73	36.21	36.61	1,780,535	-0.53(-1.42%)
Sep 15, 2022	37.11	37.60	36.96	37.14	1,689,149	-0.14(-0.37%)
Sep 14, 2022	36.80	37.32	36.58	37.27	2,174,916	+0.63(+1.71%)
Sep 13, 2022	36.74	37.29	36.35	36.65	2,476,099	-1.05(-2.78%)
Sep 12, 2022	37.25	37.91	37.22	37.70	1,934,785	+0.80(+2.18%)
Sep 09, 2022	36.31	36.98	36.26	36.89	3,056,289	+0.71(+1.98%)
Sep 08, 2022	35.29	36.20	35.07	36.18	1,193,984	+0.54(+1.51%)
Sep 07, 2022	34.40	35.75	34.40	35.64	1,690,898	+1.26(+3.67%)
Sep 06, 2022	34.91	35.12	34.11	34.38	2,478,381	-0.32(-0.93%)
Sep 02, 2022	35.16	35.16	34.47	34.70	937,318	+0.03(+0.08%)

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.