Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	41.52	42.75	41.28	42.73	1,374,633	+0.98(+2.34%)
Nov 29, 2022	41.19	41.78	41.02	41.75	1,027,533	+0.51(+1.23%)
Nov 28, 2022	42.23	42.41	41.15	41.25	1,279,749	-1.19(-2.80%)
Nov 25, 2022	42.13	42.45	42.08	42.43	398,389	+0.30(+0.72%)
Nov 23, 2022	42.54	42.69	41.89	42.13	999,782	-0.53(-1.23%)
Nov 22, 2022	42.31	42.72	42.23	42.66	1,383,881	+0.34(+0.81%)
Nov 21, 2022	41.88	42.32	41.79	42.31	922,552	+0.36(+0.86%)
Nov 18, 2022	42.20	42.29	41.66	41.96	1,147,392	+0.18(+0.42%)
Nov 17, 2022	40.90	41.79	40.68	41.78	1,285,154	+0.40(+0.96%)
Nov 16, 2022	41.41	41.72	41.27	41.38	1,188,872	-0.16(-0.38%)
Nov 15, 2022	41.65	41.83	41.11	41.54	1,165,783	+0.31(+0.76%)
Nov 14, 2022	41.15	41.76	41.06	41.23	1,372,388	-0.06(-0.16%)
Nov 11, 2022	42.16	42.16	41.22	41.29	1,127,235	-0.61(-1.45%)
Nov 10, 2022	41.49	42.16	41.00	41.90	1,367,363	+1.45(+3.58%)
Nov 09, 2022	39.88	40.95	39.70	40.45	1,663,548	+0.45(+1.13%)
Nov 08, 2022	39.81	40.19	39.59	40.00	991,063	+0.28(+0.70%)
Nov 07, 2022	39.62	39.94	39.43	39.72	1,076,331	+0.15(+0.37%)
Nov 04, 2022	39.48	40.19	38.79	39.58	1,483,109	+0.28(+0.70%)
Nov 03, 2022	38.60	39.44	38.03	39.30	1,212,673	+0.36(+0.92%)
Nov 02, 2022	38.86			38.94	1,456,349	-0.03(-0.07%)
Nov 01, 2022	38.83	39.16	38.67	38.97	1,214,644	+0.23(+0.59%)
Oct 31, 2022	38.27	38.94	38.22	38.74	3,489,159	+0.15(+0.38%)
Oct 28, 2022	37.91	38.63	37.82	38.59	855,490	+0.69(+1.82%)
Oct 27, 2022	37.82	38.32	37.68	37.90	979,514	+0.36(+0.97%)
Oct 26, 2022	37.68	37.81	37.35	37.54	1,063,652	-0.03(-0.07%)
Oct 25, 2022	36.74	37.62	36.71	37.56	1,340,915	+0.90(+2.46%)
Oct 24, 2022	36.42	36.82	36.27	36.66	1,253,486	+0.59(+1.64%)
Oct 21, 2022	35.77	36.19	35.26	36.07	1,353,512	+0.26(+0.74%)
Oct 20, 2022	35.93	36.30	35.74	35.81	1,208,659	+0.02(+0.05%)
Oct 19, 2022	35.93	36.12	35.34	35.79	1,462,700	-0.54(-1.48%)
Oct 18, 2022	36.38	36.65	35.97	36.33	999,933	+0.34(+0.93%)
Oct 17, 2022	35.57	36.26	35.51	35.99	1,158,974	+0.93(+2.65%)
Oct 14, 2022	36.34	36.41	34.97	35.06	1,040,885	-0.65(-1.83%)
Oct 13, 2022	34.88	35.84	34.61	35.72	922,286	+0.28(+0.80%)
Oct 12, 2022	35.54	35.74	35.20	35.44	1,181,806	-0.26(-0.74%)
Oct 11, 2022	35.16	35.83	34.99	35.70	1,614,643	+0.45(+1.26%)
Oct 10, 2022	35.43	35.74	35.22	35.25	2,385,644	+0.03(+0.08%)
Oct 07, 2022	35.30	35.53	35.03	35.23	892,640	-0.25(-0.72%)
Oct 06, 2022	36.31	36.40	35.31	35.48	937,691	-0.81(-2.23%)
Oct 05, 2022	36.50	36.54	35.54	36.29	1,252,309	-0.75(-2.01%)
Oct 04, 2022	36.57	37.27	36.51	37.04	1,386,680	+0.81(+2.23%)
Oct 03, 2022	36.71	37.01	35.84	36.23	1,316,444	-0.03(-0.08%)
Sep 30, 2022	35.78	36.48	35.57	36.25	1,731,672	+0.70(+1.97%)
Sep 29, 2022	37.15	37.20	35.39	35.55	1,286,009	-2.04(-5.42%)
Sep 28, 2022	37.12	37.83	36.75	37.59	1,402,392	+0.85(+2.33%)
Sep 27, 2022	37.44	37.53	36.74	36.74	1,317,534	-0.35(-0.96%)
Sep 26, 2022	37.56	37.65	36.78	37.09	1,813,412	-0.71(-1.88%)
Sep 23, 2022	38.13	38.43	37.37	37.80	1,499,616	-0.69(-1.80%)
Sep 22, 2022	38.80	38.80	38.16	38.49	1,222,444	-0.36(-0.94%)
Sep 21, 2022	39.50	39.91	38.85	38.85	1,154,391	-0.35(-0.88%)
Sep 20, 2022	39.65	39.65	39.08	39.20	1,112,212	-1.01(-2.51%)
Sep 19, 2022	39.90	40.27	39.82	40.21	817,803	+0.15(+0.36%)
Sep 16, 2022	39.40	40.10	39.27	40.06	2,103,717	+0.17(+0.43%)
Sep 15, 2022	40.36	40.95	39.85	39.89	1,660,393	-0.23(-0.57%)
Sep 14, 2022	40.36	40.46	39.77	40.12	950,319	-0.40(-0.99%)
Sep 13, 2022	40.98	41.14	40.41	40.52	796,223	-1.15(-2.75%)
Sep 12, 2022	41.37	41.76	41.32	41.67	547,574	+0.54(+1.30%)
Sep 09, 2022	41.04	41.31	40.80	41.13	623,559	+0.25(+0.62%)
Sep 08, 2022	40.96	41.17	40.43	40.87	693,624	-0.39(-0.95%)
Sep 07, 2022	40.68	41.41	40.65	41.27	643,795	+0.63(+1.54%)
Sep 06, 2022	40.56	40.85	40.36	40.64	763,567	+0.07(+0.18%)
Sep 02, 2022	41.12	41.24	40.46	40.56	822,523	-0.25(-0.62%)

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.