Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	37.81	39.17	37.75	39.15	13,785,010	+1.30(+3.42%)
Nov 29, 2022	37.86	37.96	37.49	37.85	8,445,445	-0.22(-0.57%)
Nov 28, 2022	37.88	38.24	37.69	38.07	10,596,042	+0.15(+0.40%)
Nov 25, 2022	37.84	38.11	37.80	37.92	3,572,848	+0.19(+0.50%)
Nov 23, 2022	37.19	37.74	37.11	37.73	6,567,875	+0.40(+1.06%)
Nov 22, 2022	36.96	37.40	36.83	37.33	8,087,470	+0.71(+1.94%)
Nov 21, 2022	36.44	36.75	36.30	36.62	6,111,186	+0.11(+0.31%)
Nov 18, 2022	35.81	36.65	35.58	36.51	8,029,791	+1.04(+2.93%)
Nov 17, 2022	35.64	35.85	35.24	35.47	5,644,040	-0.55(-1.52%)
Nov 16, 2022	36.26	36.64	35.99	36.02	6,302,058	-0.17(-0.47%)
Nov 15, 2022	36.36	36.75	35.75	36.19	7,275,838	+0.17(+0.47%)
Nov 14, 2022	36.91	36.97	35.99	36.02	6,965,950	-0.67(-1.84%)
Nov 11, 2022	36.74	36.93	36.08	36.69	7,981,065	+0.10(+0.28%)
Nov 10, 2022	36.58	36.69	35.83	36.59	9,218,158	+1.23(+3.48%)
Nov 09, 2022	35.25	35.90	35.22	35.36	12,688,633	-0.02(-0.05%)
Nov 08, 2022	34.36	35.48	34.36	35.38	12,313,388	+0.97(+2.81%)
Nov 07, 2022	35.15	35.30	33.80	34.41	11,880,524	-0.47(-1.34%)
Nov 04, 2022	34.88	35.21	34.13	34.88	13,355,173	+0.21(+0.60%)
Nov 03, 2022	33.89	35.46	33.87	34.68	15,905,074	-1.01(-2.84%)
Nov 02, 2022	36.11		35.63	35.69	9,168,000	-0.68(-1.86%)
Nov 01, 2022	36.50	36.60	36.16	36.36	5,722,326	+0.16(+0.44%)
Oct 31, 2022	36.31	36.46	36.02	36.20	6,708,525	-0.16(-0.44%)
Oct 28, 2022	35.42	36.41	35.42	36.36	8,094,696	+0.99(+2.81%)
Oct 27, 2022	35.71	36.17	35.29	35.37	10,325,989	+0.08(+0.24%)
Oct 26, 2022	35.47	35.92	35.05	35.29	14,196,981	-0.14(-0.40%)
Oct 25, 2022	34.59	35.53	34.57	35.43	7,976,399	+0.84(+2.41%)
Oct 24, 2022	34.67	34.96	34.40	34.59	5,533,860	+0.14(+0.41%)
Oct 21, 2022	33.53	34.70	33.26	34.45	12,444,016	+1.11(+3.32%)
Oct 20, 2022	34.38	34.40	33.01	33.34	10,749,950	-1.23(-3.55%)
Oct 19, 2022	34.65	35.14	34.51	34.57	6,675,891	-0.67(-1.89%)
Oct 18, 2022	35.24	35.70	34.97	35.24	7,999,984	+0.43(+1.24%)
Oct 17, 2022	34.99	35.51	34.72	34.81	8,427,047	+0.48(+1.39%)
Oct 14, 2022	35.26	35.51	34.23	34.33	7,280,024	-0.60(-1.72%)
Oct 13, 2022	33.22	35.11	33.14	34.93	9,938,741	+1.19(+3.53%)
Oct 12, 2022	35.22	35.22	33.72	33.74	8,067,073	-1.42(-4.03%)
Oct 11, 2022	35.37	35.88	35.09	35.15	8,863,341	-0.32(-0.90%)
Oct 10, 2022	34.87	35.58	34.87	35.47	12,258,882	+0.80(+2.30%)
Oct 07, 2022	35.36	35.50	34.49	34.68	7,588,565	-0.75(-2.12%)
Oct 06, 2022	36.18	36.28	35.36	35.43	8,335,377	-0.88(-2.43%)
Oct 05, 2022	36.82	36.93	35.81	36.31	10,568,551	-1.23(-3.27%)
Oct 04, 2022	36.35	37.57	36.28	37.54	13,171,369	+1.44(+3.98%)
Oct 03, 2022	35.89	36.44	35.44	36.10	11,231,926	+0.96(+2.72%)
Sep 30, 2022	35.60	35.87	35.05	35.14	10,250,500	-0.27(-0.77%)
Sep 29, 2022	36.98	37.03	35.06	35.42	14,955,503	-1.81(-4.86%)
Sep 28, 2022	37.87	38.02	37.18	37.23	11,023,872	-0.44(-1.17%)
Sep 27, 2022	38.21	38.47	37.27	37.67	8,851,246	-0.40(-1.06%)
Sep 26, 2022	39.09	39.12	37.70	38.07	6,579,679	-1.02(-2.62%)
Sep 23, 2022	38.63	39.30	38.29	39.09	9,248,912	-0.01(-0.02%)
Sep 22, 2022	39.46	39.51	38.91	39.10	6,920,106	-0.39(-1.00%)
Sep 21, 2022	40.36	40.68	39.47	39.50	6,833,568	-0.64(-1.59%)
Sep 20, 2022	40.33	40.50	40.00	40.14	6,865,156	-0.57(-1.41%)
Sep 19, 2022	40.29	40.71	40.13	40.71	6,911,817	+0.17(+0.42%)
Sep 16, 2022	40.56	40.72	40.17	40.54	13,851,532	-0.03(-0.07%)
Sep 15, 2022	41.36	41.37	40.44	40.57	6,120,025	-1.04(-2.50%)
Sep 14, 2022	41.32	41.95	41.30	41.61	7,111,708	+0.31(+0.75%)
Sep 13, 2022	42.81	42.90	41.11	41.30	8,472,387	-1.96(-4.53%)
Sep 12, 2022	43.10	43.34	42.78	43.26	8,099,642	+0.25(+0.59%)
Sep 09, 2022	42.94	43.28	42.62	43.01	6,903,359	+0.44(+1.04%)
Sep 08, 2022	42.09	42.85	42.04	42.57	7,685,567	+0.24(+0.58%)
Sep 07, 2022	41.45	42.68	41.38	42.32	10,888,239	+1.14(+2.78%)
Sep 06, 2022	41.48	42.13	41.09	41.18	5,933,464	-0.18(-0.43%)
Sep 02, 2022	41.96	42.47	41.27	41.36	7,355,246	-0.35(-0.83%)

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.