Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	39.94	40.85	39.58	40.85	1,662,708	+1.01(+2.54%)
Nov 29, 2022	39.92	40.36	39.77	39.84	1,741,769	-0.13(-0.32%)
Nov 28, 2022	40.13	40.45	39.78	39.97	2,466,728	-0.38(-0.95%)
Nov 25, 2022	39.99	40.35	39.92	40.35	625,495	+0.37(+0.93%)
Nov 23, 2022	39.53	40.25	39.53	39.98	1,968,670	+0.38(+0.97%)
Nov 22, 2022	39.53	39.66	39.24	39.60	1,381,260	+0.31(+0.80%)
Nov 21, 2022	39.70	39.88	39.17	39.28	2,346,655	-0.52(-1.31%)
Nov 18, 2022	39.87	40.13	39.05	39.80	1,526,369	+0.34(+0.87%)
Nov 17, 2022	39.05	39.51	38.40	39.46	3,018,356	-0.21(-0.52%)
Nov 16, 2022	39.77	39.98	39.09	39.67	3,121,799	-0.05(-0.12%)
Nov 15, 2022	38.96	40.35	38.27	39.71	4,003,544	+1.66(+4.35%)
Nov 14, 2022	37.57	38.69	37.57	38.06	4,787,198	+0.13(+0.34%)
Nov 11, 2022	37.47	38.31	37.43	37.93	5,252,904	+0.61(+1.63%)
Nov 10, 2022	36.24	37.34	36.24	37.33	1,788,713	+2.13(+6.04%)
Nov 09, 2022	35.35	35.86	35.01	35.20	1,381,609	-0.55(-1.53%)
Nov 08, 2022	34.85	35.79	34.53	35.75	2,725,195	+1.10(+3.17%)
Nov 07, 2022	34.37	34.77	34.09	34.65	3,296,599	+0.52(+1.52%)
Nov 04, 2022	34.10	34.52	33.74	34.13	2,336,938	+0.50(+1.49%)
Nov 03, 2022	33.93	34.47	33.52	33.63	1,699,693	-0.74(-2.17%)
Nov 02, 2022	35.41		34.38	34.38	1,613,818	-1.21(-3.41%)
Nov 01, 2022	36.09	36.30	35.46	35.59	7,068,407	-0.16(-0.44%)
Oct 31, 2022	35.89	36.31	35.64	35.75	1,461,076	-0.22(-0.60%)
Oct 28, 2022	35.02	36.02	34.86	35.96	882,947	+1.00(+2.86%)
Oct 27, 2022	34.98	35.28	34.79	34.96	1,863,545	+0.46(+1.33%)
Oct 26, 2022	34.26	35.41	34.26	34.50	1,722,927	+0.19(+0.54%)
Oct 25, 2022	33.68	34.45	33.33	34.32	2,280,326	-0.27(-0.79%)
Oct 24, 2022	34.83	35.05	34.27	34.59	1,788,972	-0.11(-0.31%)
Oct 21, 2022	33.89	34.79	33.45	34.70	1,076,099	+0.83(+2.46%)
Oct 20, 2022	34.24	34.55	33.77	33.87	1,455,647	-0.23(-0.66%)
Oct 19, 2022	33.94	34.50	33.73	34.09	1,005,007	-0.07(-0.20%)
Oct 18, 2022	34.13	34.34	33.58	34.16	1,430,078	+0.86(+2.59%)
Oct 17, 2022	33.23	33.74	33.20	33.30	2,006,397	+0.71(+2.19%)
Oct 14, 2022	33.71	33.85	32.52	32.58	2,219,884	-0.71(-2.15%)
Oct 13, 2022	32.09	33.54	31.70	33.30	1,539,489	+0.39(+1.19%)
Oct 12, 2022	32.41	33.28	32.30	32.91	2,017,201	+0.61(+1.88%)
Oct 11, 2022	32.71	32.88	31.87	32.30	1,850,100	-0.40(-1.23%)
Oct 10, 2022	33.33	33.56	32.45	32.70	925,013	-0.62(-1.85%)
Oct 07, 2022	33.48	33.51	32.81	33.32	4,185,284	-0.44(-1.31%)
Oct 06, 2022	33.81	34.33	33.57	33.76	2,818,478	-0.24(-0.72%)
Oct 05, 2022	33.02	34.11	33.02	34.00	1,808,788	+0.51(+1.52%)
Oct 04, 2022	31.93	33.52	31.84	33.50	2,452,994	+2.15(+6.88%)
Oct 03, 2022	30.87	31.68	30.30	31.34	2,172,233	+0.78(+2.56%)
Sep 30, 2022	30.43	31.29	30.09	30.56	2,271,497	-0.16(-0.51%)
Sep 29, 2022	31.64	31.64	30.54	30.71	1,864,899	-1.29(-4.04%)
Sep 28, 2022	31.46	32.21	31.16	32.01	2,060,393	+0.58(+1.84%)
Sep 27, 2022	32.58	32.74	31.33	31.43	2,462,723	-0.63(-1.96%)
Sep 26, 2022	32.95	33.18	31.98	32.06	3,894,723	-0.83(-2.53%)
Sep 23, 2022	33.53	33.71	32.76	32.89	2,998,088	-1.11(-3.26%)
Sep 22, 2022	35.17	35.30	33.80	34.00	2,198,736	-1.21(-3.45%)
Sep 21, 2022	36.33	36.33	35.09	35.21	1,972,659	-0.95(-2.63%)
Sep 20, 2022	36.62	36.72	35.86	36.16	1,492,042	-0.61(-1.65%)
Sep 19, 2022	36.25	36.83	36.25	36.77	1,722,362	+0.15(+0.40%)
Sep 16, 2022	36.62	36.74	36.22	36.62	1,779,988	-0.53(-1.42%)
Sep 15, 2022	37.12	37.61	36.97	37.15	1,688,630	-0.14(-0.37%)
Sep 14, 2022	36.82	37.33	36.59	37.29	2,174,247	+0.63(+1.71%)
Sep 13, 2022	36.75	37.31	36.37	36.66	2,475,338	-1.05(-2.78%)
Sep 12, 2022	37.26	37.92	37.23	37.71	1,934,191	+0.80(+2.18%)
Sep 09, 2022	36.33	36.99	36.27	36.90	3,055,350	+0.71(+1.98%)
Sep 08, 2022	35.30	36.21	35.08	36.19	1,193,617	+0.54(+1.51%)
Sep 07, 2022	34.41	35.76	34.41	35.65	1,690,378	+1.26(+3.67%)
Sep 06, 2022	34.92	35.13	34.12	34.39	2,477,619	-0.32(-0.93%)
Sep 02, 2022	35.17	35.17	34.48	34.71	937,029	+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.