Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	40.05	40.96	39.68	40.96	1,658,306	+1.01(+2.54%)
Nov 29, 2022	40.03	40.47	39.88	39.95	1,737,158	-0.13(-0.32%)
Nov 28, 2022	40.23	40.56	39.89	40.08	2,460,197	-0.38(-0.95%)
Nov 25, 2022	40.10	40.46	40.03	40.46	623,839	+0.37(+0.93%)
Nov 23, 2022	39.63	40.36	39.63	40.09	1,963,458	+0.38(+0.97%)
Nov 22, 2022	39.63	39.76	39.35	39.70	1,377,603	+0.32(+0.80%)
Nov 21, 2022	39.80	39.99	39.28	39.39	2,340,442	-0.52(-1.31%)
Nov 18, 2022	39.98	40.23	39.15	39.91	1,522,328	+0.34(+0.87%)
Nov 17, 2022	39.15	39.61	38.50	39.56	3,010,365	-0.21(-0.52%)
Nov 16, 2022	39.88	40.09	39.19	39.77	3,113,534	-0.05(-0.12%)
Nov 15, 2022	39.06	40.46	38.37	39.82	3,992,945	+1.66(+4.35%)
Nov 14, 2022	37.67	38.79	37.67	38.16	4,774,524	+0.13(+0.34%)
Nov 11, 2022	37.57	38.41	37.53	38.03	5,238,998	+0.61(+1.63%)
Nov 10, 2022	36.33	37.44	36.33	37.42	1,783,977	+2.13(+6.04%)
Nov 09, 2022	35.44	35.95	35.10	35.29	1,377,951	-0.55(-1.53%)
Nov 08, 2022	34.94	35.88	34.63	35.84	2,717,980	+1.10(+3.17%)
Nov 07, 2022	34.46	34.86	34.18	34.74	3,287,871	+0.52(+1.52%)
Nov 04, 2022	34.19	34.62	33.83	34.22	2,330,751	+0.50(+1.49%)
Nov 03, 2022	34.02	34.56	33.61	33.72	1,695,193	-0.75(-2.17%)
Nov 02, 2022	35.50		34.47	34.47	1,609,546	-1.22(-3.41%)
Nov 01, 2022	36.19	36.39	35.56	35.69	7,049,694	-0.16(-0.44%)
Oct 31, 2022	35.98	36.40	35.74	35.84	1,457,207	-0.22(-0.60%)
Oct 28, 2022	35.12	36.12	34.95	36.06	880,609	+1.00(+2.86%)
Oct 27, 2022	35.08	35.37	34.88	35.06	1,858,611	+0.46(+1.33%)
Oct 26, 2022	34.35	35.50	34.35	34.60	1,718,365	+0.19(+0.54%)
Oct 25, 2022	33.77	34.54	33.42	34.41	2,274,289	-0.27(-0.79%)
Oct 24, 2022	34.92	35.15	34.36	34.68	1,784,236	-0.11(-0.31%)
Oct 21, 2022	33.98	34.89	33.54	34.79	1,073,250	+0.83(+2.46%)
Oct 20, 2022	34.33	34.65	33.86	33.96	1,451,793	-0.23(-0.66%)
Oct 19, 2022	34.03	34.60	33.82	34.18	1,002,347	-0.07(-0.20%)
Oct 18, 2022	34.22	34.43	33.67	34.25	1,426,292	+0.86(+2.59%)
Oct 17, 2022	33.32	33.83	33.29	33.39	2,001,085	+0.72(+2.19%)
Oct 14, 2022	33.80	33.94	32.61	32.67	2,214,007	-0.72(-2.15%)
Oct 13, 2022	32.17	33.63	31.79	33.39	1,535,413	+0.39(+1.19%)
Oct 12, 2022	32.49	33.37	32.39	33.00	2,011,861	+0.61(+1.88%)
Oct 11, 2022	32.80	32.97	31.95	32.39	1,845,202	-0.40(-1.23%)
Oct 10, 2022	33.42	33.65	32.53	32.79	922,564	-0.62(-1.85%)
Oct 07, 2022	33.56	33.59	32.90	33.41	4,174,204	-0.44(-1.31%)
Oct 06, 2022	33.90	34.42	33.66	33.85	2,811,017	-0.25(-0.72%)
Oct 05, 2022	33.10	34.20	33.10	34.10	1,803,999	+0.51(+1.52%)
Oct 04, 2022	32.01	33.60	31.92	33.58	2,446,500	+2.16(+6.87%)
Oct 03, 2022	30.95	31.76	30.38	31.42	2,166,483	+0.79(+2.56%)
Sep 30, 2022	30.51	31.38	30.17	30.64	2,265,483	-0.16(-0.51%)
Sep 29, 2022	31.73	31.73	30.62	30.80	1,859,961	-1.30(-4.04%)
Sep 28, 2022	31.54	32.30	31.25	32.09	2,054,938	+0.58(+1.84%)
Sep 27, 2022	32.67	32.83	31.41	31.51	2,456,204	-0.63(-1.96%)
Sep 26, 2022	33.03	33.27	32.06	32.14	3,884,412	-0.83(-2.53%)
Sep 23, 2022	33.62	33.80	32.85	32.98	2,990,150	-1.11(-3.26%)
Sep 22, 2022	35.26	35.39	33.89	34.09	2,192,915	-1.22(-3.45%)
Sep 21, 2022	36.42	36.42	35.18	35.30	1,967,437	-0.95(-2.63%)
Sep 20, 2022	36.72	36.82	35.96	36.26	1,488,092	-0.61(-1.65%)
Sep 19, 2022	36.34	36.92	36.34	36.86	1,717,802	+0.15(+0.40%)
Sep 16, 2022	36.72	36.84	36.32	36.72	1,775,275	-0.53(-1.42%)
Sep 15, 2022	37.22	37.71	37.07	37.25	1,684,160	-0.14(-0.37%)
Sep 14, 2022	36.91	37.43	36.69	37.38	2,168,491	+0.63(+1.71%)
Sep 13, 2022	36.84	37.40	36.46	36.76	2,468,785	-1.05(-2.78%)
Sep 12, 2022	37.36	38.02	37.33	37.81	1,929,070	+0.81(+2.18%)
Sep 09, 2022	36.42	37.09	36.36	37.00	3,047,261	+0.72(+1.98%)
Sep 08, 2022	35.39	36.30	35.17	36.28	1,190,457	+0.54(+1.51%)
Sep 07, 2022	34.50	35.85	34.50	35.74	1,685,903	+1.27(+3.67%)
Sep 06, 2022	35.01	35.22	34.21	34.48	2,471,060	-0.32(-0.93%)
Sep 02, 2022	35.26	35.26	34.58	34.80	934,549	+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.