Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	44.10	44.69	43.74	44.54	4,354,644	+0.92(+2.11%)
Nov 29, 2022	43.62	43.83	43.50	43.62	1,573,660	+0.31(+0.72%)
Nov 28, 2022	43.55	43.82	43.25	43.31	3,163,966	-0.46(-1.06%)
Nov 25, 2022	43.71	43.86	43.65	43.77	1,534,755	+0.10(+0.24%)
Nov 23, 2022	43.30	43.72	43.30	43.67	2,143,326	+0.42(+0.96%)
Nov 22, 2022	42.94	43.27	42.89	43.25	2,766,725	+0.46(+1.09%)
Nov 21, 2022	42.78	42.81	42.54	42.78	5,704,753	-0.32(-0.75%)
Nov 18, 2022	43.23	43.28	42.98	43.11	1,919,923	-0.06(-0.13%)
Nov 17, 2022	42.50	43.19	42.48	43.16	2,639,324	+0.02(+0.04%)
Nov 16, 2022	43.37	43.43	43.05	43.14	2,816,096	-0.27(-0.63%)
Nov 15, 2022	43.85	43.86	43.09	43.42	3,842,841	+0.45(+1.04%)
Nov 14, 2022	43.05	43.30	42.95	42.97	3,670,423	-0.38(-0.87%)
Nov 11, 2022	43.00	43.44	42.84	43.35	3,931,793	+0.85(+2.01%)
Nov 10, 2022	41.94	42.50	41.74	42.50	3,721,950	+2.06(+5.09%)
Nov 09, 2022	40.79	41.05	40.44	40.44	2,322,001	-0.65(-1.59%)
Nov 08, 2022	40.89	41.30	40.77	41.10	4,319,606	+0.42(+1.03%)
Nov 07, 2022	40.78	40.81	40.54	40.68	2,480,121	+0.09(+0.23%)
Nov 04, 2022	40.28	40.63	40.00	40.58	4,775,894	+1.56(+3.99%)
Nov 03, 2022	38.70	39.18	38.70	39.03	2,692,327	-0.15(-0.39%)
Nov 02, 2022	39.79		39.18	39.18	3,520,564	-0.53(-1.34%)
Nov 01, 2022	40.14	40.16	39.57	39.71	2,564,953	+0.43(+1.09%)
Oct 31, 2022	39.20	39.38	39.15	39.28	4,744,787	-0.32(-0.81%)
Oct 28, 2022	39.16	39.62	39.08	39.61	4,659,372	+0.23(+0.58%)
Oct 27, 2022	39.57	39.87	39.35	39.38	3,165,383	-0.32(-0.81%)
Oct 26, 2022	39.25	39.99	39.22	39.70	2,991,887	+0.46(+1.16%)
Oct 25, 2022	38.75	39.27	38.71	39.25	2,086,460	+0.73(+1.90%)
Oct 24, 2022	38.50	38.66	38.19	38.52	5,250,074	-0.46(-1.19%)
Oct 21, 2022	38.04	39.00	37.91	38.98	3,585,816	+0.67(+1.76%)
Oct 20, 2022	38.37	38.88	38.22	38.31	2,581,891	+0.06(+0.15%)
Oct 19, 2022	38.41	38.56	38.06	38.25	4,191,807	-0.58(-1.49%)
Oct 18, 2022	39.13	39.18	38.53	38.83	3,129,386	+0.20(+0.52%)
Oct 17, 2022	38.47	38.78	38.46	38.63	4,100,523	+0.96(+2.54%)
Oct 14, 2022	38.46	38.60	37.65	37.67	3,651,500	-0.63(-1.63%)
Oct 13, 2022	36.90	38.46	36.81	38.30	5,870,399	+0.65(+1.74%)
Oct 12, 2022	37.71	37.84	37.55	37.64	2,898,902	-0.12(-0.33%)
Oct 11, 2022	37.96	38.32	37.63	37.77	1,963,900	-0.47(-1.24%)
Oct 10, 2022	38.51	38.51	38.04	38.24	3,106,886	-0.31(-0.81%)
Oct 07, 2022	38.98	39.06	38.44	38.55	2,153,580	-0.70(-1.79%)
Oct 06, 2022	39.54	39.68	39.21	39.26	3,199,854	-0.62(-1.55%)
Oct 05, 2022	39.68	40.03	39.40	39.87	2,350,053	-0.32(-0.80%)
Oct 04, 2022	39.63	40.22	39.63	40.19	2,732,097	+1.46(+3.77%)
Oct 03, 2022	38.27	38.84	38.16	38.73	4,467,209	+0.79(+2.07%)
Sep 30, 2022	37.93	38.38	37.88	37.95	3,111,075	-0.09(-0.25%)
Sep 29, 2022	38.08	38.14	37.61	38.04	5,911,727	-0.64(-1.67%)
Sep 28, 2022	37.82	38.78	37.72	38.69	4,137,968	+0.78(+2.05%)
Sep 27, 2022	38.30	38.48	37.69	37.91	3,389,910	-0.13(-0.35%)
Sep 26, 2022	38.31	38.57	37.89	38.04	3,462,218	-0.57(-1.47%)
Sep 23, 2022	38.93	38.96	38.34	38.61	4,652,536	-1.19(-2.98%)
Sep 22, 2022	40.08	40.10	39.64	39.80	2,955,766	-0.16(-0.40%)
Sep 21, 2022	40.48	40.74	39.93	39.96	2,605,258	-0.57(-1.40%)
Sep 20, 2022	40.69	40.74	40.34	40.53	2,401,655	-0.59(-1.43%)
Sep 19, 2022	40.51	41.14	40.51	41.11	3,175,503	+0.19(+0.46%)
Sep 16, 2022	40.87	41.07	40.71	40.92	2,091,400	-0.32(-0.78%)
Sep 15, 2022	41.32	41.68	41.18	41.25	3,660,194	-0.38(-0.91%)
Sep 14, 2022	41.60	41.78	41.40	41.63	2,092,026	+0.18(+0.43%)
Sep 13, 2022	42.01	42.29	41.40	41.45	3,401,339	-1.46(-3.40%)
Sep 12, 2022	42.80	43.01	42.72	42.91	2,273,590	+0.60(+1.41%)
Sep 09, 2022	42.09	42.32	42.06	42.31	2,116,572	+0.92(+2.22%)
Sep 08, 2022	40.97	41.41	40.88	41.39	2,272,596	+0.02(+0.05%)
Sep 07, 2022	40.72	41.39	40.72	41.37	2,485,887	+0.35(+0.86%)
Sep 06, 2022	41.34	41.39	40.92	41.02	2,997,703	-0.24(-0.57%)
Sep 02, 2022	41.78	42.03	41.15	41.26	2,881,602	-0.27(-0.66%)

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.