Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	35.10	36.29	33.88	36.27	325,546	+1.09(+3.10%)
Nov 29, 2022	35.87	36.46	35.01	35.18	225,171	-0.72(-2.01%)
Nov 28, 2022	36.69	37.25	35.57	35.90	152,716	-0.99(-2.68%)
Nov 25, 2022	36.49	36.99	36.02	36.89	104,142	+0.40(+1.10%)
Nov 23, 2022	36.00	37.21	36.00	36.49	197,049	+0.50(+1.39%)
Nov 22, 2022	36.71	36.94	35.32	35.99	316,880	-0.72(-1.96%)
Nov 21, 2022	36.62	37.63	36.44	36.71	246,009	-0.34(-0.92%)
Nov 18, 2022	37.24	38.05	36.65	37.05	253,787	+1.16(+3.23%)
Nov 17, 2022	35.27	36.00	34.27	35.89	233,887	-0.07(-0.19%)
Nov 16, 2022	36.80	36.80	35.52	35.96	175,543	-1.06(-2.86%)
Nov 15, 2022	36.65	38.12	36.61	37.02	217,212	+1.10(+3.06%)
Nov 14, 2022	38.73	39.31	35.85	35.92	323,525	-3.32(-8.46%)
Nov 11, 2022	36.75	39.41	36.41	39.24	367,134	+2.34(+6.34%)
Nov 10, 2022	35.52	36.96	35.39	36.90	451,548	+2.87(+8.43%)
Nov 09, 2022	34.50	36.82	33.71	34.03	409,039	-0.67(-1.93%)
Nov 08, 2022	32.27	35.43	31.07	34.70	692,806	-0.82(-2.31%)
Nov 07, 2022	36.50	36.67	32.19	35.52	853,914	-2.46(-6.48%)
Nov 04, 2022	38.09	38.31	36.98	37.98	191,015	+0.09(+0.24%)
Nov 03, 2022	38.34	38.80	37.55	37.89	165,009	-0.59(-1.53%)
Nov 02, 2022	40.01		38.42	38.48	221,522	-1.77(-4.40%)
Nov 01, 2022	39.99	40.49	39.59	40.25	238,188	+0.62(+1.56%)
Oct 31, 2022	39.99	40.36	39.63	39.63	214,560	-0.65(-1.61%)
Oct 28, 2022	39.47	40.35	39.21	40.28	188,456	+0.87(+2.21%)
Oct 27, 2022	40.13	40.47	39.01	39.41	207,086	-0.67(-1.67%)
Oct 26, 2022	38.20	40.55	38.20	40.08	326,622	+1.88(+4.92%)
Oct 25, 2022	38.05	38.83	38.05	38.20	238,259	+0.24(+0.63%)
Oct 24, 2022	38.53	38.60	37.69	37.96	202,431	-0.33(-0.86%)
Oct 21, 2022	36.94	38.42	36.17	38.29	289,213	+1.44(+3.91%)
Oct 20, 2022	36.28	37.63	36.04	36.85	177,593	+0.63(+1.74%)
Oct 19, 2022	37.32	37.32	35.66	36.22	215,082	-1.45(-3.85%)
Oct 18, 2022	38.20	38.90	37.50	37.67	192,659	+0.28(+0.75%)
Oct 17, 2022	37.08	38.01	37.03	37.39	202,900	+1.00(+2.75%)
Oct 14, 2022	37.75	38.29	36.36	36.39	199,324	-1.14(-3.04%)
Oct 13, 2022	36.50	38.08	36.26	37.53	289,136	+0.56(+1.51%)
Oct 12, 2022	36.75	37.33	36.30	36.97	204,945	+0.21(+0.57%)
Oct 11, 2022	37.22	38.10	36.44	36.76	256,891	-0.60(-1.61%)
Oct 10, 2022	37.70	38.14	36.80	37.36	270,681	-0.26(-0.69%)
Oct 07, 2022	38.21	38.27	37.37	37.62	313,371	-0.83(-2.16%)
Oct 06, 2022	38.36	38.74	37.67	38.45	209,027	+0.12(+0.31%)
Oct 05, 2022	38.20	38.37	36.81	38.33	317,704	-0.40(-1.03%)
Oct 04, 2022	38.54	39.12	38.36	38.73	249,040	+0.95(+2.51%)
Oct 03, 2022	38.21	38.84	37.62	37.78	295,559	-0.34(-0.89%)
Sep 30, 2022	38.78	39.62	38.04	38.12	194,028	-0.66(-1.70%)
Sep 29, 2022	38.12	38.79	37.75	38.78	194,434	-0.03(-0.08%)
Sep 28, 2022	38.46	39.20	38.29	38.81	196,823	+0.89(+2.35%)
Sep 27, 2022	38.33	38.95	37.62	37.92	223,445	-0.17(-0.45%)
Sep 26, 2022	38.00	38.85	37.76	38.09	243,568	+0.05(+0.13%)
Sep 23, 2022	37.87	38.18	37.34	38.04	253,328	-0.19(-0.50%)
Sep 22, 2022	38.45	38.60	37.82	38.23	195,569	-0.50(-1.29%)
Sep 21, 2022	39.99	40.94	38.67	38.73	253,392	-1.02(-2.57%)
Sep 20, 2022	41.18	41.28	39.70	39.75	265,043	-1.70(-4.10%)
Sep 19, 2022	41.50	41.62	40.64	41.45	254,952	-0.39(-0.93%)
Sep 16, 2022	41.04	41.92	40.70	41.84	526,660	+0.65(+1.58%)
Sep 15, 2022	42.61	43.47	40.79	41.19	238,901	-1.61(-3.76%)
Sep 14, 2022	43.11	43.69	42.60	42.80	366,789	-0.56(-1.29%)
Sep 13, 2022	43.11	43.95	43.11	43.36	482,408	-1.46(-3.26%)
Sep 12, 2022	44.23	45.15	44.20	44.82	357,784	+0.54(+1.22%)
Sep 09, 2022	43.28	44.93	43.28	44.28	418,784	+0.87(+2.00%)
Sep 08, 2022	42.00	43.61	41.62	43.41	452,489	+0.81(+1.90%)
Sep 07, 2022	41.98	42.91	41.73	42.60	468,091	+0.23(+0.54%)
Sep 06, 2022	41.54	42.66	41.10	42.37	293,712	+0.77(+1.85%)
Sep 02, 2022	42.51	42.73	41.19	41.60	255,226	-0.49(-1.16%)

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.