Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.31	44.31	42.64	44.29	1,992,892	+1.08(+2.50%)
Nov 29, 2022	42.77	43.58	42.77	43.21	1,002,577	+0.52(+1.22%)
Nov 28, 2022	43.83	44.14	42.32	42.69	1,521,471	-1.76(-3.95%)
Nov 25, 2022	44.12	44.88	44.12	44.44	586,390	+0.23(+0.51%)
Nov 23, 2022	44.17	44.65	43.85	44.22	786,076	-0.06(-0.13%)
Nov 22, 2022	43.81	44.38	43.07	44.28	1,206,504	+1.32(+3.06%)
Nov 21, 2022	42.98	43.59	42.83	42.96	694,495	-0.27(-0.64%)
Nov 18, 2022	43.31	43.69	42.46	43.24	1,004,122	+0.81(+1.90%)
Nov 17, 2022	42.08	42.57	41.63	42.43	920,204	-0.39(-0.92%)
Nov 16, 2022	43.90	44.21	42.59	42.82	1,813,283	-1.44(-3.26%)
Nov 15, 2022	44.85	45.03	43.64	44.27	1,196,360	+0.40(+0.92%)
Nov 14, 2022	44.07	44.51	43.63	43.87	1,398,516	-0.65(-1.46%)
Nov 11, 2022	43.40	45.06	43.40	44.51	1,278,158	+1.17(+2.70%)
Nov 10, 2022	42.09	43.41	42.09	43.34	1,336,192	+3.05(+7.58%)
Nov 09, 2022	40.34	41.00	40.18	40.29	1,008,145	-0.38(-0.94%)
Nov 08, 2022	40.64	41.21	40.10	40.67	1,803,247	+0.22(+0.53%)
Nov 07, 2022	40.29	40.49	39.70	40.46	857,146	+0.59(+1.47%)
Nov 04, 2022	38.61	40.09	38.52	39.87	1,093,981	+1.97(+5.19%)
Nov 03, 2022	37.70	38.50	36.90	37.90	1,125,815	-0.42(-1.10%)
Nov 02, 2022	39.37	39.69	38.32	38.32	1,117,483	-1.38(-3.48%)
Nov 01, 2022	39.82	40.09	39.22	39.70	735,785	+0.32(+0.82%)
Oct 31, 2022	39.40	39.58	38.43	39.38	1,665,191	-0.10(-0.25%)
Oct 28, 2022	38.85	39.55	38.18	39.48	973,225	+0.64(+1.64%)
Oct 27, 2022	38.82	39.17	38.39	38.84	1,937,034	+0.59(+1.54%)
Oct 26, 2022	38.36	39.33	37.59	38.25	2,728,254	-0.39(-1.01%)
Oct 25, 2022	39.22	40.15	37.82	38.65	3,973,828	-2.12(-5.19%)
Oct 24, 2022	41.13	41.34	40.21	40.76	1,716,156	-0.07(-0.17%)
Oct 21, 2022	39.84	41.04	39.48	40.83	1,991,128	+1.18(+2.96%)
Oct 20, 2022	39.50	40.22	39.10	39.65	1,467,574	+0.31(+0.80%)
Oct 19, 2022	38.84	39.47	38.77	39.34	1,332,537	-0.17(-0.42%)
Oct 18, 2022	39.92	40.45	39.08	39.51	1,586,320	+0.63(+1.61%)
Oct 17, 2022	38.06	39.18	38.03	38.88	1,111,023	+1.74(+4.69%)
Oct 14, 2022	38.90	39.13	37.07	37.14	1,034,876	-1.43(-3.71%)
Oct 13, 2022	36.29	38.82	35.88	38.57	1,662,964	+1.36(+3.66%)
Oct 12, 2022	37.37	37.49	36.90	37.21	1,487,183	-0.19(-0.50%)
Oct 11, 2022	38.32	38.52	37.04	37.39	2,520,566	-1.07(-2.78%)
Oct 10, 2022	39.00	39.03	38.15	38.46	1,562,131	-0.12(-0.30%)
Oct 07, 2022	39.45	39.53	38.51	38.58	1,390,747	-1.35(-3.39%)
Oct 06, 2022	39.57	40.17	39.51	39.93	1,052,551	+0.22(+0.54%)
Oct 05, 2022	38.48	39.95	38.39	39.71	1,154,119	+0.38(+0.97%)
Oct 04, 2022	38.67	39.37	38.57	39.33	2,122,145	+1.64(+4.34%)
Oct 03, 2022	37.07	38.07	36.59	37.70	1,922,892	+1.19(+3.25%)
Sep 30, 2022	36.98	37.43	36.38	36.51	2,379,010	-0.42(-1.14%)
Sep 29, 2022	37.27	37.41	36.30	36.93	2,103,812	-1.00(-2.63%)
Sep 28, 2022	36.91	38.18	36.72	37.93	1,793,053	+1.19(+3.23%)
Sep 27, 2022	37.38	37.53	36.18	36.75	1,751,809	+0.00(+0.00%)
Sep 26, 2022	36.93	38.21	36.71	36.75	2,492,686	-0.13(-0.35%)
Sep 23, 2022	37.17	37.45	36.32	36.87	2,692,898	-0.87(-2.31%)
Sep 22, 2022	38.94	39.14	37.67	37.74	1,618,186	-1.31(-3.36%)
Sep 21, 2022	40.08	40.55	39.05	39.06	1,395,050	-0.74(-1.87%)
Sep 20, 2022	39.80	39.96	39.39	39.80	1,356,179	-0.25(-0.64%)
Sep 19, 2022	38.88	40.36	38.79	40.06	1,932,834	+0.83(+2.12%)
Sep 16, 2022	38.96	39.37	38.27	39.22	2,054,425	-0.41(-1.04%)
Sep 15, 2022	40.05	40.78	39.28	39.63	1,365,953	-0.60(-1.49%)
Sep 14, 2022	40.37	40.48	39.74	40.23	1,700,643	-0.27(-0.68%)
Sep 13, 2022	40.94	41.42	40.31	40.51	2,666,178	-1.87(-4.41%)
Sep 12, 2022	41.37	42.43	41.05	42.38	2,141,982	+1.32(+3.22%)
Sep 09, 2022	40.58	41.33	40.47	41.05	1,287,473	+0.84(+2.09%)
Sep 08, 2022	39.41	40.25	39.11	40.21	910,680	+0.40(+1.01%)
Sep 07, 2022	38.61	39.96	38.49	39.81	959,718	+1.19(+3.07%)
Sep 06, 2022	39.28	39.28	38.44	38.63	1,011,639	-0.37(-0.95%)
Sep 02, 2022	40.11	40.18	38.79	39.00	1,155,964	-0.28(-0.72%)

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.