Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	38.16	39.33	37.76	39.33	474,948	+1.32(+3.47%)
Nov 29, 2022	38.09	38.59	37.54	38.01	501,729	-0.20(-0.52%)
Nov 28, 2022	38.43	38.95	38.02	38.21	418,186	-0.55(-1.42%)
Nov 25, 2022	38.70	39.00	38.37	38.76	116,286	+0.01(+0.03%)
Nov 23, 2022	38.80	39.19	38.53	38.75	195,147	+0.03(+0.08%)
Nov 22, 2022	38.33	38.79	37.62	38.72	247,352	+0.38(+0.99%)
Nov 21, 2022	38.56	38.61	37.76	38.34	336,205	-0.41(-1.06%)
Nov 18, 2022	38.98	38.99	38.20	38.75	302,375	+0.47(+1.23%)
Nov 17, 2022	38.50	38.81	37.90	38.28	248,780	-0.57(-1.47%)
Nov 16, 2022	39.58	39.65	38.05	38.85	359,669	-1.16(-2.90%)
Nov 15, 2022	38.89	40.16	38.70	40.01	498,886	+2.33(+6.18%)
Nov 14, 2022	36.65	38.05	36.32	37.68	441,308	+0.76(+2.06%)
Nov 11, 2022	36.73	37.40	36.61	36.92	564,126	+0.39(+1.07%)
Nov 10, 2022	35.40	36.55	35.18	36.53	565,682	+2.91(+8.66%)
Nov 09, 2022	34.10	34.29	33.50	33.62	370,866	-0.64(-1.87%)
Nov 08, 2022	34.04	34.79	33.47	34.26	456,260	+0.51(+1.51%)
Nov 07, 2022	33.71	34.01	33.12	33.75	286,406	+0.27(+0.81%)
Nov 04, 2022	33.84	33.84	32.81	33.48	316,710	-0.02(-0.06%)
Nov 03, 2022	34.02	34.19	33.39	33.50	354,996	-1.00(-2.90%)
Nov 02, 2022	35.63	35.86	34.47	34.50	355,442	-1.27(-3.55%)
Nov 01, 2022	35.87	36.15	35.15	35.77	372,348	+0.34(+0.96%)
Oct 31, 2022	35.23	35.83	34.99	35.43	713,044	+0.03(+0.08%)
Oct 28, 2022	34.78	36.09	34.68	35.40	491,856	+0.80(+2.31%)
Oct 27, 2022	34.45	35.11	34.24	34.60	243,784	+0.44(+1.29%)
Oct 26, 2022	34.59	35.17	34.12	34.16	357,820	-0.66(-1.90%)
Oct 25, 2022	34.14	35.01	34.06	34.82	333,605	+0.92(+2.71%)
Oct 24, 2022	33.79	33.96	32.66	33.90	476,386	+0.43(+1.28%)
Oct 21, 2022	33.35	33.52	32.78	33.47	516,201	+0.02(+0.06%)
Oct 20, 2022	33.22	34.01	32.91	33.45	581,001	+0.34(+1.03%)
Oct 19, 2022	33.95	34.17	33.02	33.11	593,938	-1.32(-3.83%)
Oct 18, 2022	35.23	35.78	34.14	34.43	600,955	-0.21(-0.61%)
Oct 17, 2022	34.42	35.19	34.15	34.64	467,385	+0.93(+2.76%)
Oct 14, 2022	34.15	34.71	33.68	33.71	506,712	-0.12(-0.35%)
Oct 13, 2022	32.08	33.83	31.63	33.83	645,978	+1.07(+3.27%)
Oct 12, 2022	32.97	33.44	32.49	32.76	460,227	+0.08(+0.24%)
Oct 11, 2022	34.67	34.67	32.00	32.68	1,042,642	-2.19(-6.28%)
Oct 10, 2022	35.40	35.53	34.80	34.87	351,911	-0.53(-1.50%)
Oct 07, 2022	35.60	35.70	35.10	35.40	331,642	-0.58(-1.61%)
Oct 06, 2022	35.83	36.41	35.81	35.98	379,825	-0.13(-0.36%)
Oct 05, 2022	35.49	36.20	35.23	36.11	356,133	-0.08(-0.22%)
Oct 04, 2022	35.40	36.38	35.29	36.19	489,290	+1.19(+3.40%)
Oct 03, 2022	34.05	35.00	33.58	35.00	489,669	+1.42(+4.23%)
Sep 30, 2022	34.26	34.70	33.48	33.58	643,082	-0.77(-2.24%)
Sep 29, 2022	34.44	34.52	33.52	34.35	484,898	-0.56(-1.60%)
Sep 28, 2022	34.19	35.18	33.90	34.91	501,360	+0.78(+2.29%)
Sep 27, 2022	34.02	35.99	33.51	34.13	659,651	+0.36(+1.07%)
Sep 26, 2022	34.67	35.01	33.75	33.77	357,180	-1.13(-3.24%)
Sep 23, 2022	34.41	35.01	34.26	34.90	533,317	+0.23(+0.66%)
Sep 22, 2022	35.12	35.33	34.40	34.67	385,618	-0.70(-1.98%)
Sep 21, 2022	35.77	36.27	35.34	35.37	409,223	-0.19(-0.53%)
Sep 20, 2022	36.09	36.16	35.43	35.56	463,482	-1.03(-2.81%)
Sep 19, 2022	36.84	37.44	35.99	36.59	495,619	-0.55(-1.48%)
Sep 16, 2022	37.05	37.69	36.55	37.14	873,332	-0.47(-1.25%)
Sep 15, 2022	37.97	38.19	36.85	37.61	924,182	-0.59(-1.54%)
Sep 14, 2022	38.35	38.73	37.17	38.20	770,038	-0.24(-0.62%)
Sep 13, 2022	40.49	40.72	38.18	38.44	718,833	-2.91(-7.04%)
Sep 12, 2022	42.26	42.66	41.23	41.35	477,929	-0.74(-1.76%)
Sep 09, 2022	41.99	43.68	40.75	42.09	922,171	+0.30(+0.72%)
Sep 08, 2022	42.45	43.59	40.26	41.79	1,754,970	-3.63(-7.99%)
Sep 07, 2022	45.17	46.10	44.18	45.42	530,584	+0.25(+0.55%)
Sep 06, 2022	46.89	47.04	45.15	45.17	556,620	-1.57(-3.36%)
Sep 02, 2022	47.18	47.65	46.51	46.74	281,941	-0.44(-0.93%)

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.