Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	42.31	42.82	41.93	42.71	3,761,282	+0.57(+1.35%)
Nov 29, 2022	41.95	42.32	41.95	42.14	3,046,607	+0.37(+0.88%)
Nov 28, 2022	42.10	42.22	41.72	41.77	3,146,932	-0.58(-1.37%)
Nov 25, 2022	42.19	42.43	42.18	42.35	950,091	+0.27(+0.63%)
Nov 23, 2022	41.79	42.11	41.72	42.09	2,615,080	+0.40(+0.95%)
Nov 22, 2022	41.37	41.72	41.37	41.69	9,502,175	+0.63(+1.54%)
Nov 21, 2022	41.01	41.09	40.80	41.06	2,464,054	-0.28(-0.69%)
Nov 18, 2022	41.34	41.41	41.16	41.34	2,196,791	+0.17(+0.40%)
Nov 17, 2022	40.58	41.20	40.58	41.18	4,204,760	+0.00(+0.00%)
Nov 16, 2022	41.30	41.38	40.99	41.18	8,432,698	+0.00(+0.00%)
Nov 15, 2022	41.56	41.75	40.82	41.18	9,155,019	+0.21(+0.52%)
Nov 14, 2022	40.98	41.28	40.92	40.97	4,310,203	-0.28(-0.67%)
Nov 11, 2022	41.02	41.36	40.79	41.24	3,703,671	+0.65(+1.61%)
Nov 10, 2022	40.33	40.65	40.03	40.59	8,768,263	+1.73(+4.44%)
Nov 09, 2022	39.16	39.41	38.86	38.86	3,534,148	-0.64(-1.63%)
Nov 08, 2022	39.26	39.68	39.09	39.51	6,919,564	+0.35(+0.89%)
Nov 07, 2022	39.19	39.31	39.03	39.16	4,611,460	+0.11(+0.28%)
Nov 04, 2022	38.59	39.06	38.45	39.05	4,406,256	+1.48(+3.94%)
Nov 03, 2022	37.35	37.70	37.25	37.57	6,411,703	-0.19(-0.51%)
Nov 02, 2022	38.35		37.76	37.76	8,415,418	-0.57(-1.49%)
Nov 01, 2022	38.78	38.78	38.16	38.33	4,344,744	+0.40(+1.04%)
Oct 31, 2022	37.93	38.06	37.79	37.93	7,423,615	-0.35(-0.91%)
Oct 28, 2022	37.98	38.28	37.83	38.28	2,880,584	+0.34(+0.90%)
Oct 27, 2022	38.09	38.38	37.93	37.94	4,834,257	-0.17(-0.46%)
Oct 26, 2022	37.83	38.32	37.80	38.12	3,904,179	+0.35(+0.92%)
Oct 25, 2022	37.34	37.79	37.28	37.77	4,146,394	+0.63(+1.71%)
Oct 24, 2022	37.00	37.29	36.87	37.14	4,176,753	+0.04(+0.10%)
Oct 21, 2022	36.07	37.13	36.01	37.10	5,396,067	+0.67(+1.84%)
Oct 20, 2022	36.66	36.92	35.78	36.43	16,874,804	-0.02(-0.05%)
Oct 19, 2022	36.49	36.65	36.23	36.45	3,213,535	-0.32(-0.87%)
Oct 18, 2022	37.07	37.07	36.48	36.77	3,296,147	+0.19(+0.53%)
Oct 17, 2022	36.58	36.76	36.54	36.58	2,887,374	+0.80(+2.23%)
Oct 14, 2022	36.44	36.58	35.73	35.78	3,535,874	-0.56(-1.54%)
Oct 13, 2022	35.08	36.47	34.99	36.34	6,396,349	+0.96(+2.73%)
Oct 12, 2022	35.34	35.58	35.27	35.37	4,464,157	-0.16(-0.44%)
Oct 11, 2022	35.78	36.12	35.45	35.53	4,440,260	-0.43(-1.20%)
Oct 10, 2022	36.17	36.19	35.76	35.96	2,836,467	-0.12(-0.33%)
Oct 07, 2022	36.35	36.44	35.95	36.08	3,141,260	-0.39(-1.06%)
Oct 06, 2022	36.67	36.79	36.40	36.46	4,127,656	-0.70(-1.88%)
Oct 05, 2022	37.10	37.35	36.74	37.16	3,219,063	-0.51(-1.34%)
Oct 04, 2022	37.14	37.70	37.07	37.67	4,156,658	+1.39(+3.82%)
Oct 03, 2022	36.01	36.45	35.84	36.28	7,089,964	+0.88(+2.49%)
Sep 30, 2022	35.55	35.93	35.40	35.40	5,699,060	-0.28(-0.80%)
Sep 29, 2022	35.50	35.71	35.15	35.68	4,354,179	-0.35(-0.97%)
Sep 28, 2022	35.25	36.13	35.07	36.03	6,822,221	+0.71(+2.00%)
Sep 27, 2022	35.86	35.88	35.13	35.33	7,512,754	-0.25(-0.70%)
Sep 26, 2022	36.01	36.08	35.38	35.57	13,671,354	-0.73(-2.02%)
Sep 23, 2022	36.80	36.80	36.03	36.31	5,965,394	-1.41(-3.73%)
Sep 22, 2022	37.93	38.03	37.58	37.71	3,266,155	+0.10(+0.27%)
Sep 21, 2022	38.09	38.38	37.61	37.61	5,502,657	-0.54(-1.42%)
Sep 20, 2022	38.32	38.50	37.95	38.16	4,115,836	-0.61(-1.56%)
Sep 19, 2022	38.13	38.77	38.12	38.76	3,121,682	+0.15(+0.38%)
Sep 16, 2022	38.50	38.72	38.39	38.61	4,147,917	-0.13(-0.33%)
Sep 15, 2022	38.75	39.02	38.66	38.74	4,074,485	-0.16(-0.40%)
Sep 14, 2022	38.83	39.02	38.68	38.90	1,996,787	+0.17(+0.45%)
Sep 13, 2022	39.28	39.51	38.70	38.72	1,952,501	-1.19(-2.99%)
Sep 12, 2022	39.84	40.13	39.83	39.92	2,112,224	+0.61(+1.54%)
Sep 09, 2022	39.50	39.50	39.08	39.31	2,451,599	+0.92(+2.39%)
Sep 08, 2022	37.82	38.41	37.82	38.39	2,923,692	+0.10(+0.26%)
Sep 07, 2022	37.71	38.30	37.69	38.29	2,855,061	+0.18(+0.48%)
Sep 06, 2022	38.54	38.54	38.02	38.11	3,939,578	-0.15(-0.38%)
Sep 02, 2022	38.68	39.03	38.14	38.26	2,211,823	-0.09(-0.24%)

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.