Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.30	44.29	42.26	44.22	6,078,375	+0.68(+1.57%)
Nov 29, 2022	42.94	43.76	42.86	43.54	1,948,434	+0.27(+0.62%)
Nov 28, 2022	43.47	43.83	43.07	43.27	1,934,690	-0.69(-1.57%)
Nov 25, 2022	43.72	44.02	43.65	43.96	1,000,506	-0.18(-0.40%)
Nov 23, 2022	43.18	44.23	42.78	44.14	1,829,674	+0.96(+2.22%)
Nov 22, 2022	42.57	43.20	42.46	43.18	1,560,022	+1.30(+3.11%)
Nov 21, 2022	42.28	42.30	41.52	41.88	1,619,474	-0.43(-1.03%)
Nov 18, 2022	43.01	43.10	41.66	42.31	1,460,610	+0.01(+0.02%)
Nov 17, 2022	42.02	42.36	41.20	42.30	1,943,270	-0.85(-1.97%)
Nov 16, 2022	42.80	43.24	42.52	43.15	2,291,106	+0.08(+0.18%)
Nov 15, 2022	43.03	43.75	42.17	43.07	2,445,651	+1.10(+2.61%)
Nov 14, 2022	43.65	43.79	41.96	41.98	2,679,507	-1.84(-4.19%)
Nov 11, 2022	43.27	44.30	42.94	43.81	2,820,630	+0.58(+1.35%)
Nov 10, 2022	40.57	43.67	40.52	43.23	4,763,912	+5.13(+13.48%)
Nov 09, 2022	38.12	39.71	37.83	38.10	2,865,006	-0.34(-0.87%)
Nov 08, 2022	38.43	38.91	37.73	38.43	3,029,647	+0.20(+0.52%)
Nov 07, 2022	38.03	38.28	37.16	38.24	2,072,310	+0.45(+1.20%)
Nov 04, 2022	37.43	38.14	36.86	37.78	2,220,382	+1.03(+2.79%)
Nov 03, 2022	37.35	37.60	36.60	36.75	2,785,791	-1.40(-3.67%)
Nov 02, 2022	39.12		38.14	38.16	2,616,966	-1.15(-2.91%)
Nov 01, 2022	40.40	40.53	38.95	39.30	2,896,638	-0.19(-0.48%)
Oct 31, 2022	39.31	39.62	38.56	39.49	2,777,426	-0.34(-0.84%)
Oct 28, 2022	38.48	39.94	38.30	39.83	2,069,050	+1.09(+2.80%)
Oct 27, 2022	38.49	39.74	38.03	38.74	3,275,654	+0.35(+0.90%)
Oct 26, 2022	38.61	39.41	38.31	38.39	3,169,959	-0.66(-1.69%)
Oct 25, 2022	37.48	40.00	37.31	39.05	5,854,831	+1.57(+4.19%)
Oct 24, 2022	37.36	37.71	36.74	37.48	3,631,643	+0.46(+1.25%)
Oct 21, 2022	35.66	37.14	35.54	37.02	2,799,078	+0.89(+2.46%)
Oct 20, 2022	36.84	37.72	36.04	36.13	2,161,717	-0.56(-1.53%)
Oct 19, 2022	38.49	38.53	36.18	36.69	2,885,536	-2.44(-6.23%)
Oct 18, 2022	38.63	39.18	38.26	39.13	2,518,479	+1.28(+3.39%)
Oct 17, 2022	37.87	38.40	37.59	37.85	2,092,979	+0.74(+2.00%)
Oct 14, 2022	38.61	38.95	36.75	37.11	2,167,494	-1.25(-3.27%)
Oct 13, 2022	37.52	38.71	36.06	38.36	2,840,282	-0.15(-0.38%)
Oct 12, 2022	39.40	39.60	38.48	38.51	2,227,595	-0.94(-2.38%)
Oct 11, 2022	39.13	40.23	38.80	39.45	1,667,848	+0.09(+0.23%)
Oct 10, 2022	39.96	40.09	39.05	39.36	1,611,997	-0.23(-0.57%)
Oct 07, 2022	40.18	40.18	39.03	39.59	1,975,441	-1.17(-2.86%)
Oct 06, 2022	40.18	40.98	40.01	40.75	1,754,709	+0.40(+1.00%)
Oct 05, 2022	39.97	40.58	39.68	40.35	1,981,899	-0.13(-0.32%)
Oct 04, 2022	39.47	40.50	39.47	40.48	2,186,785	+1.72(+4.43%)
Oct 03, 2022	37.78	38.99	37.33	38.76	2,574,530	+1.73(+4.67%)
Sep 30, 2022	37.60	37.81	36.97	37.03	2,513,076	-0.63(-1.68%)
Sep 29, 2022	38.16	38.25	37.46	37.66	1,844,762	-1.28(-3.30%)
Sep 28, 2022	37.60	39.25	37.28	38.95	2,527,884	+1.88(+5.06%)
Sep 27, 2022	37.94	38.17	36.76	37.07	2,093,671	-0.37(-0.98%)
Sep 26, 2022	38.41	38.73	37.40	37.44	1,974,496	-1.22(-3.17%)
Sep 23, 2022	38.01	38.78	37.75	38.66	2,658,418	+0.24(+0.62%)
Sep 22, 2022	38.55	39.20	38.20	38.42	3,124,657	-0.42(-1.09%)
Sep 21, 2022	39.61	40.33	38.77	38.85	2,241,682	-0.48(-1.23%)
Sep 20, 2022	39.26	39.68	38.98	39.33	2,966,346	-0.68(-1.70%)
Sep 19, 2022	39.20	40.29	39.19	40.01	3,196,260	+1.29(+3.33%)
Sep 16, 2022	37.91	39.04	37.80	38.72	6,422,855	+0.49(+1.29%)
Sep 15, 2022	38.39	39.21	38.09	38.23	2,327,818	-0.05(-0.13%)
Sep 14, 2022	38.76	38.83	37.75	38.28	2,714,870	-0.29(-0.74%)
Sep 13, 2022	39.86	40.17	38.44	38.56	3,460,570	-2.88(-6.95%)
Sep 12, 2022	41.44	41.94	41.21	41.45	1,668,280	+0.35(+0.86%)
Sep 09, 2022	40.50	41.32	40.23	41.09	1,867,520	+0.93(+2.33%)
Sep 08, 2022	39.55	40.21	39.16	40.16	2,227,240	+0.19(+0.47%)
Sep 07, 2022	39.32	40.06	39.24	39.97	2,063,322	+0.81(+2.06%)
Sep 06, 2022	39.85	39.94	38.78	39.16	2,955,498	-0.63(-1.58%)
Sep 02, 2022	40.49	40.68	39.44	39.79	1,840,407	-0.11(-0.27%)

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.