Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	42.29	42.80	41.91	42.69	3,763,254	+0.57(+1.35%)
Nov 29, 2022	41.93	42.30	41.93	42.12	3,048,205	+0.37(+0.88%)
Nov 28, 2022	42.07	42.19	41.70	41.75	3,148,582	-0.58(-1.37%)
Nov 25, 2022	42.17	42.41	42.16	42.33	950,589	+0.27(+0.63%)
Nov 23, 2022	41.77	42.08	41.70	42.07	2,616,451	+0.39(+0.95%)
Nov 22, 2022	41.35	41.70	41.35	41.67	9,507,158	+0.63(+1.54%)
Nov 21, 2022	40.99	41.07	40.78	41.04	2,465,346	-0.28(-0.69%)
Nov 18, 2022	41.32	41.39	41.14	41.32	2,197,943	+0.17(+0.40%)
Nov 17, 2022	40.56	41.17	40.56	41.16	4,206,965	+0.00(+0.00%)
Nov 16, 2022	41.28	41.36	40.97	41.16	8,437,119	+0.00(+0.00%)
Nov 15, 2022	41.54	41.73	40.80	41.16	9,159,819	+0.21(+0.52%)
Nov 14, 2022	40.96	41.26	40.89	40.95	4,312,464	-0.28(-0.67%)
Nov 11, 2022	41.00	41.34	40.77	41.22	3,705,614	+0.65(+1.61%)
Nov 10, 2022	40.31	40.63	40.01	40.57	8,772,861	+1.73(+4.44%)
Nov 09, 2022	39.14	39.39	38.84	38.84	3,536,001	-0.64(-1.63%)
Nov 08, 2022	39.24	39.66	39.07	39.48	6,923,192	+0.35(+0.89%)
Nov 07, 2022	39.17	39.29	39.01	39.14	4,613,878	+0.11(+0.28%)
Nov 04, 2022	38.57	39.04	38.43	39.03	4,408,566	+1.48(+3.94%)
Nov 03, 2022	37.33	37.69	37.23	37.55	6,415,065	-0.19(-0.51%)
Nov 02, 2022	38.33		37.74	37.74	8,419,830	-0.57(-1.49%)
Nov 01, 2022	38.76	38.76	38.14	38.31	4,347,022	+0.39(+1.04%)
Oct 31, 2022	37.91	38.04	37.77	37.91	7,427,507	-0.35(-0.91%)
Oct 28, 2022	37.96	38.26	37.81	38.26	2,882,094	+0.34(+0.90%)
Oct 27, 2022	38.07	38.36	37.91	37.92	4,836,792	-0.17(-0.46%)
Oct 26, 2022	37.81	38.30	37.78	38.10	3,906,226	+0.35(+0.92%)
Oct 25, 2022	37.32	37.77	37.26	37.75	4,148,568	+0.63(+1.71%)
Oct 24, 2022	36.98	37.27	36.85	37.12	4,178,943	+0.04(+0.10%)
Oct 21, 2022	36.05	37.11	35.99	37.08	5,398,896	+0.67(+1.84%)
Oct 20, 2022	36.64	36.90	35.76	36.41	16,883,652	-0.02(-0.05%)
Oct 19, 2022	36.47	36.63	36.21	36.43	3,215,220	-0.32(-0.87%)
Oct 18, 2022	37.05	37.05	36.46	36.75	3,297,876	+0.19(+0.53%)
Oct 17, 2022	36.56	36.74	36.52	36.56	2,888,888	+0.80(+2.23%)
Oct 14, 2022	36.42	36.56	35.71	35.76	3,537,728	-0.56(-1.54%)
Oct 13, 2022	35.06	36.45	34.97	36.32	6,399,703	+0.96(+2.73%)
Oct 12, 2022	35.33	35.56	35.25	35.35	4,466,498	-0.16(-0.44%)
Oct 11, 2022	35.76	36.11	35.43	35.51	4,442,588	-0.43(-1.20%)
Oct 10, 2022	36.15	36.17	35.74	35.94	2,837,954	-0.12(-0.33%)
Oct 07, 2022	36.33	36.42	35.93	36.06	3,142,907	-0.39(-1.06%)
Oct 06, 2022	36.65	36.77	36.38	36.45	4,129,821	-0.70(-1.88%)
Oct 05, 2022	37.08	37.33	36.72	37.14	3,220,751	-0.50(-1.34%)
Oct 04, 2022	37.13	37.68	37.05	37.65	4,158,838	+1.39(+3.82%)
Oct 03, 2022	35.99	36.43	35.82	36.26	7,093,681	+0.88(+2.49%)
Sep 30, 2022	35.53	35.91	35.38	35.38	5,702,049	-0.28(-0.80%)
Sep 29, 2022	35.48	35.69	35.13	35.67	4,356,462	-0.35(-0.97%)
Sep 28, 2022	35.23	36.12	35.05	36.01	6,825,799	+0.71(+2.00%)
Sep 27, 2022	35.84	35.86	35.11	35.31	7,516,694	-0.25(-0.70%)
Sep 26, 2022	35.99	36.06	35.36	35.55	13,678,523	-0.73(-2.02%)
Sep 23, 2022	36.79	36.79	36.01	36.29	5,968,522	-1.40(-3.73%)
Sep 22, 2022	37.91	38.01	37.56	37.69	3,267,868	+0.10(+0.27%)
Sep 21, 2022	38.07	38.36	37.59	37.59	5,505,543	-0.54(-1.42%)
Sep 20, 2022	38.30	38.48	37.93	38.14	4,117,994	-0.61(-1.56%)
Sep 19, 2022	38.11	38.75	38.10	38.74	3,123,319	+0.15(+0.38%)
Sep 16, 2022	38.48	38.70	38.37	38.59	4,150,092	-0.13(-0.33%)
Sep 15, 2022	38.73	39.00	38.64	38.72	4,076,622	-0.16(-0.40%)
Sep 14, 2022	38.81	39.00	38.66	38.88	1,997,834	+0.17(+0.45%)
Sep 13, 2022	39.26	39.48	38.68	38.70	1,953,525	-1.19(-2.99%)
Sep 12, 2022	39.82	40.11	39.81	39.90	2,113,331	+0.61(+1.54%)
Sep 09, 2022	39.48	39.48	39.06	39.29	2,452,884	+0.92(+2.39%)
Sep 08, 2022	37.80	38.39	37.80	38.37	2,925,225	+0.10(+0.26%)
Sep 07, 2022	37.69	38.28	37.67	38.27	2,856,558	+0.18(+0.48%)
Sep 06, 2022	38.52	38.52	38.00	38.09	3,941,643	-0.15(-0.38%)
Sep 02, 2022	38.66	39.01	38.12	38.24	2,212,983	-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.