Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	40.06	40.97	39.69	40.97	1,657,796	+1.01(+2.54%)
Nov 29, 2022	40.04	40.48	39.89	39.96	1,736,624	-0.13(-0.32%)
Nov 28, 2022	40.25	40.57	39.90	40.09	2,459,441	-0.38(-0.95%)
Nov 25, 2022	40.11	40.47	40.04	40.47	623,648	+0.37(+0.93%)
Nov 23, 2022	39.65	40.37	39.65	40.10	1,962,854	+0.38(+0.97%)
Nov 22, 2022	39.65	39.77	39.36	39.71	1,377,180	+0.32(+0.80%)
Nov 21, 2022	39.81	40.00	39.29	39.40	2,339,723	-0.52(-1.31%)
Nov 18, 2022	39.99	40.25	39.16	39.92	1,521,860	+0.34(+0.87%)
Nov 17, 2022	39.16	39.63	38.52	39.58	3,009,440	-0.21(-0.52%)
Nov 16, 2022	39.89	40.10	39.20	39.78	3,112,577	-0.05(-0.12%)
Nov 15, 2022	39.08	40.47	38.38	39.83	3,991,717	+1.66(+4.35%)
Nov 14, 2022	37.68	38.80	37.68	38.17	4,773,056	+0.13(+0.34%)
Nov 11, 2022	37.58	38.42	37.54	38.04	5,237,387	+0.61(+1.63%)
Nov 10, 2022	36.35	37.46	36.35	37.44	1,783,429	+2.13(+6.04%)
Nov 09, 2022	35.45	35.96	35.11	35.30	1,377,528	-0.55(-1.53%)
Nov 08, 2022	34.95	35.89	34.64	35.85	2,717,145	+1.10(+3.17%)
Nov 07, 2022	34.47	34.87	34.19	34.75	3,286,861	+0.52(+1.52%)
Nov 04, 2022	34.20	34.63	33.84	34.23	2,330,034	+0.50(+1.49%)
Nov 03, 2022	34.03	34.57	33.62	33.73	1,694,672	-0.75(-2.17%)
Nov 02, 2022	35.51		34.48	34.48	1,609,051	-1.22(-3.41%)
Nov 01, 2022	36.20	36.40	35.57	35.70	7,047,527	-0.16(-0.44%)
Oct 31, 2022	35.99	36.41	35.75	35.85	1,456,760	-0.22(-0.60%)
Oct 28, 2022	35.13	36.13	34.96	36.07	880,338	+1.00(+2.86%)
Oct 27, 2022	35.09	35.38	34.89	35.07	1,858,040	+0.46(+1.33%)
Oct 26, 2022	34.36	35.51	34.36	34.61	1,717,837	+0.19(+0.54%)
Oct 25, 2022	33.78	34.55	33.43	34.42	2,273,590	-0.27(-0.79%)
Oct 24, 2022	34.93	35.16	34.37	34.70	1,783,687	-0.11(-0.31%)
Oct 21, 2022	33.99	34.90	33.55	34.80	1,072,920	+0.84(+2.46%)
Oct 20, 2022	34.34	34.66	33.87	33.97	1,451,347	-0.23(-0.66%)
Oct 19, 2022	34.04	34.61	33.83	34.19	1,002,039	-0.07(-0.20%)
Oct 18, 2022	34.23	34.44	33.68	34.26	1,425,854	+0.86(+2.59%)
Oct 17, 2022	33.33	33.84	33.30	33.40	2,000,470	+0.72(+2.19%)
Oct 14, 2022	33.81	33.95	32.62	32.68	2,213,326	-0.72(-2.15%)
Oct 13, 2022	32.18	33.64	31.80	33.40	1,534,941	+0.39(+1.19%)
Oct 12, 2022	32.50	33.38	32.40	33.01	2,011,243	+0.61(+1.88%)
Oct 11, 2022	32.81	32.98	31.96	32.40	1,844,635	-0.40(-1.23%)
Oct 10, 2022	33.43	33.66	32.54	32.80	922,280	-0.62(-1.85%)
Oct 07, 2022	33.58	33.60	32.91	33.42	4,172,921	-0.44(-1.31%)
Oct 06, 2022	33.91	34.43	33.67	33.86	2,810,153	-0.25(-0.72%)
Oct 05, 2022	33.11	34.21	33.11	34.11	1,803,445	+0.51(+1.52%)
Oct 04, 2022	32.02	33.61	31.93	33.59	2,445,748	+2.16(+6.88%)
Oct 03, 2022	30.96	31.77	30.39	31.43	2,165,817	+0.79(+2.56%)
Sep 30, 2022	30.52	31.38	30.18	30.65	2,264,787	-0.16(-0.51%)
Sep 29, 2022	31.74	31.74	30.63	30.81	1,859,390	-1.30(-4.04%)
Sep 28, 2022	31.55	32.31	31.26	32.10	2,054,307	+0.58(+1.84%)
Sep 27, 2022	32.68	32.84	31.42	31.52	2,455,448	-0.63(-1.96%)
Sep 26, 2022	33.04	33.28	32.07	32.15	3,883,217	-0.83(-2.53%)
Sep 23, 2022	33.63	33.81	32.86	32.99	2,989,231	-1.11(-3.26%)
Sep 22, 2022	35.27	35.40	33.90	34.10	2,192,241	-1.22(-3.45%)
Sep 21, 2022	36.43	36.43	35.19	35.31	1,966,832	-0.95(-2.63%)
Sep 20, 2022	36.73	36.83	35.97	36.27	1,487,635	-0.61(-1.65%)
Sep 19, 2022	36.36	36.93	36.36	36.88	1,717,274	+0.15(+0.40%)
Sep 16, 2022	36.73	36.85	36.33	36.73	1,774,730	-0.53(-1.42%)
Sep 15, 2022	37.23	37.72	37.08	37.26	1,683,642	-0.14(-0.37%)
Sep 14, 2022	36.92	37.45	36.70	37.40	2,167,824	+0.63(+1.71%)
Sep 13, 2022	36.86	37.42	36.47	36.77	2,468,026	-1.05(-2.78%)
Sep 12, 2022	37.37	38.03	37.34	37.82	1,928,477	+0.81(+2.18%)
Sep 09, 2022	36.43	37.10	36.37	37.01	3,046,324	+0.72(+1.98%)
Sep 08, 2022	35.40	36.32	35.18	36.30	1,190,091	+0.54(+1.51%)
Sep 07, 2022	34.51	35.86	34.51	35.76	1,685,385	+1.27(+3.67%)
Sep 06, 2022	35.02	35.24	34.22	34.49	2,470,300	-0.32(-0.93%)
Sep 02, 2022	35.27	35.27	34.59	34.81	934,261	+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.