Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	37.81	39.17	37.75	39.15	13,784,212	+1.30(+3.43%)
Nov 29, 2022	37.87	37.96	37.49	37.86	8,444,956	-0.22(-0.57%)
Nov 28, 2022	37.88	38.24	37.70	38.07	10,595,428	+0.15(+0.40%)
Nov 25, 2022	37.84	38.11	37.80	37.92	3,572,641	+0.19(+0.50%)
Nov 23, 2022	37.19	37.74	37.11	37.73	6,567,495	+0.40(+1.06%)
Nov 22, 2022	36.96	37.40	36.83	37.34	8,087,002	+0.71(+1.94%)
Nov 21, 2022	36.45	36.75	36.30	36.63	6,110,832	+0.11(+0.31%)
Nov 18, 2022	35.81	36.65	35.58	36.51	8,029,326	+1.04(+2.94%)
Nov 17, 2022	35.64	35.85	35.24	35.47	5,643,713	-0.55(-1.52%)
Nov 16, 2022	36.26	36.65	35.99	36.02	6,301,693	-0.17(-0.47%)
Nov 15, 2022	36.36	36.75	35.76	36.19	7,275,417	+0.17(+0.47%)
Nov 14, 2022	36.91	36.98	35.99	36.02	6,965,546	-0.67(-1.84%)
Nov 11, 2022	36.74	36.93	36.09	36.69	7,980,602	+0.10(+0.28%)
Nov 10, 2022	36.58	36.69	35.83	36.59	9,217,623	+1.23(+3.48%)
Nov 09, 2022	35.25	35.91	35.22	35.36	12,687,897	-0.02(-0.05%)
Nov 08, 2022	34.36	35.48	34.36	35.38	12,312,674	+0.97(+2.81%)
Nov 07, 2022	35.16	35.31	33.80	34.41	11,879,835	-0.47(-1.35%)
Nov 04, 2022	34.88	35.21	34.13	34.88	13,354,399	+0.21(+0.60%)
Nov 03, 2022	33.89	35.47	33.87	34.68	15,904,151	-1.01(-2.84%)
Nov 02, 2022	36.11		35.63	35.69	9,167,468	-0.68(-1.86%)
Nov 01, 2022	36.50	36.60	36.16	36.37	5,721,994	+0.16(+0.44%)
Oct 31, 2022	36.31	36.46	36.02	36.21	6,708,135	-0.16(-0.44%)
Oct 28, 2022	35.42	36.41	35.42	36.37	8,094,227	+0.99(+2.81%)
Oct 27, 2022	35.71	36.17	35.29	35.37	10,325,390	+0.08(+0.24%)
Oct 26, 2022	35.48	35.93	35.05	35.29	14,196,157	-0.14(-0.40%)
Oct 25, 2022	34.59	35.53	34.57	35.43	7,975,936	+0.83(+2.41%)
Oct 24, 2022	34.67	34.96	34.40	34.59	5,533,539	+0.14(+0.41%)
Oct 21, 2022	33.53	34.71	33.26	34.45	12,443,294	+1.11(+3.32%)
Oct 20, 2022	34.38	34.41	33.01	33.35	10,749,327	-1.23(-3.55%)
Oct 19, 2022	34.65	35.15	34.51	34.57	6,675,503	-0.67(-1.89%)
Oct 18, 2022	35.24	35.70	34.97	35.24	7,999,520	+0.43(+1.24%)
Oct 17, 2022	35.00	35.51	34.72	34.81	8,426,558	+0.48(+1.39%)
Oct 14, 2022	35.26	35.51	34.23	34.33	7,279,602	-0.60(-1.72%)
Oct 13, 2022	33.22	35.11	33.14	34.93	9,938,165	+1.19(+3.53%)
Oct 12, 2022	35.22	35.23	33.72	33.74	8,066,605	-1.42(-4.03%)
Oct 11, 2022	35.37	35.88	35.09	35.16	8,862,827	-0.32(-0.90%)
Oct 10, 2022	34.87	35.58	34.87	35.48	12,258,171	+0.80(+2.30%)
Oct 07, 2022	35.36	35.50	34.49	34.68	7,588,125	-0.75(-2.12%)
Oct 06, 2022	36.18	36.28	35.36	35.43	8,334,893	-0.88(-2.43%)
Oct 05, 2022	36.83	36.93	35.81	36.31	10,567,938	-1.23(-3.27%)
Oct 04, 2022	36.36	37.57	36.28	37.54	13,170,605	+1.44(+3.98%)
Oct 03, 2022	35.89	36.44	35.45	36.10	11,231,274	+0.96(+2.72%)
Sep 30, 2022	35.60	35.87	35.05	35.15	10,249,906	-0.27(-0.77%)
Sep 29, 2022	36.99	37.03	35.07	35.42	14,954,636	-1.81(-4.86%)
Sep 28, 2022	37.88	38.03	37.18	37.23	11,023,232	-0.44(-1.17%)
Sep 27, 2022	38.21	38.47	37.28	37.67	8,850,733	-0.40(-1.06%)
Sep 26, 2022	39.10	39.12	37.70	38.07	6,579,297	-1.02(-2.62%)
Sep 23, 2022	38.63	39.30	38.29	39.10	9,248,376	-0.01(-0.02%)
Sep 22, 2022	39.46	39.51	38.91	39.11	6,919,704	-0.39(-1.00%)
Sep 21, 2022	40.36	40.68	39.47	39.50	6,833,172	-0.64(-1.59%)
Sep 20, 2022	40.34	40.50	40.01	40.14	6,864,758	-0.57(-1.41%)
Sep 19, 2022	40.29	40.72	40.13	40.71	6,911,417	+0.17(+0.42%)
Sep 16, 2022	40.56	40.72	40.17	40.54	13,850,728	-0.03(-0.07%)
Sep 15, 2022	41.36	41.38	40.44	40.57	6,119,671	-1.04(-2.50%)
Sep 14, 2022	41.32	41.95	41.30	41.61	7,111,295	+0.31(+0.75%)
Sep 13, 2022	42.81	42.91	41.11	41.30	8,471,896	-1.96(-4.53%)
Sep 12, 2022	43.10	43.34	42.78	43.26	8,099,172	+0.25(+0.59%)
Sep 09, 2022	42.94	43.28	42.62	43.01	6,902,958	+0.44(+1.04%)
Sep 08, 2022	42.09	42.85	42.04	42.57	7,685,121	+0.24(+0.58%)
Sep 07, 2022	41.45	42.68	41.39	42.32	10,887,607	+1.14(+2.78%)
Sep 06, 2022	41.48	42.14	41.09	41.18	5,933,120	-0.18(-0.43%)
Sep 02, 2022	41.96	42.47	41.27	41.36	7,354,820	-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.