Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	37.77	38.40	37.32	38.38	4,983,308	+0.63(+1.68%)
Nov 29, 2022	37.15	37.87	37.15	37.74	4,813,034	+0.65(+1.76%)
Nov 28, 2022	37.46	37.64	36.99	37.09	4,714,586	-0.63(-1.66%)
Nov 25, 2022	37.12	38.05	37.08	37.71	2,418,976	+0.57(+1.53%)
Nov 23, 2022	36.80	37.44	36.67	37.15	4,190,381	+0.44(+1.21%)
Nov 22, 2022	36.37	36.77	35.95	36.70	3,151,613	+0.40(+1.11%)
Nov 21, 2022	36.60	36.95	36.22	36.30	3,131,671	-0.35(-0.94%)
Nov 18, 2022	36.80	37.17	36.26	36.65	3,293,610	+0.46(+1.28%)
Nov 17, 2022	35.96	36.26	35.87	36.18	3,883,202	-0.35(-0.95%)
Nov 16, 2022	36.89	36.92	36.33	36.53	4,831,694	-0.62(-1.68%)
Nov 15, 2022	36.81	37.47	36.61	37.16	7,636,285	+0.86(+2.36%)
Nov 14, 2022	36.62	36.84	36.28	36.30	8,582,814	-0.59(-1.59%)
Nov 11, 2022	37.58	37.75	36.84	36.89	8,550,536	-0.44(-1.18%)
Nov 10, 2022	36.92	37.69	36.38	37.33	5,796,326	+1.56(+4.35%)
Nov 09, 2022	35.66	36.30	35.50	35.77	3,498,847	-0.23(-0.64%)
Nov 08, 2022	35.97	36.18	35.61	36.00	4,589,651	+0.04(+0.11%)
Nov 07, 2022	35.88	36.25	35.38	35.96	5,263,102	+0.31(+0.86%)
Nov 04, 2022	36.26	36.54	35.39	35.66	4,844,480	+0.12(+0.32%)
Nov 03, 2022	34.58	35.82	34.12	35.54	5,335,607	+0.44(+1.26%)
Nov 02, 2022	35.29	36.15	35.09	35.10	7,609,588	-0.42(-1.19%)
Nov 01, 2022	35.42	35.66	35.15	35.52	5,614,487	+0.57(+1.62%)
Oct 31, 2022	34.81	35.16	34.34	34.95	6,568,903	+0.12(+0.33%)
Oct 28, 2022	34.21	34.93	33.63	34.84	8,169,099	+0.90(+2.66%)
Oct 27, 2022	33.96	34.70	33.61	33.93	11,249,389	+0.88(+2.68%)
Oct 26, 2022	33.27	33.97	32.99	33.05	9,577,287	-0.24(-0.72%)
Oct 25, 2022	32.26	33.45	32.09	33.29	8,094,763	+0.87(+2.67%)
Oct 24, 2022	32.00	32.52	31.70	32.42	6,074,534	+0.60(+1.87%)
Oct 21, 2022	31.40	32.13	31.14	31.83	5,677,415	+0.28(+0.88%)
Oct 20, 2022	32.15	32.40	31.53	31.55	5,032,920	-0.30(-0.94%)
Oct 19, 2022	32.67	32.91	31.50	31.85	9,154,927	-0.18(-0.57%)
Oct 18, 2022	32.10	32.33	31.71	32.03	4,934,590	+0.57(+1.80%)
Oct 17, 2022	32.30	32.33	31.15	31.46	4,848,844	-0.04(-0.12%)
Oct 14, 2022	31.69	32.03	31.05	31.50	6,077,172	+0.32(+1.02%)
Oct 13, 2022	29.90	31.54	29.47	31.18	6,880,233	+0.81(+2.66%)
Oct 12, 2022	29.96	30.56	29.82	30.38	4,537,962	+0.17(+0.57%)
Oct 11, 2022	31.16	31.42	29.73	30.20	5,849,367	-0.24(-0.79%)
Oct 10, 2022	30.63	31.04	30.41	30.44	5,102,533	-0.20(-0.66%)
Oct 07, 2022	31.02	31.17	30.21	30.65	4,605,780	-0.64(-2.06%)
Oct 06, 2022	31.65	31.94	31.15	31.29	4,434,227	-0.43(-1.36%)
Oct 05, 2022	31.24	32.01	31.07	31.72	5,079,363	-0.19(-0.60%)
Oct 04, 2022	30.82	32.04	30.82	31.91	7,756,873	+1.89(+6.31%)
Oct 03, 2022	29.65	30.17	29.04	30.02	5,987,166	+0.37(+1.23%)
Sep 30, 2022	30.15	30.40	29.61	29.65	7,183,667	-0.77(-2.53%)
Sep 29, 2022	30.70	30.84	30.19	30.42	5,859,042	-0.76(-2.44%)
Sep 28, 2022	30.30	31.30	30.24	31.18	7,186,113	+0.89(+2.95%)
Sep 27, 2022	30.64	30.83	30.01	30.29	6,415,563	+0.12(+0.41%)
Sep 26, 2022	30.56	31.09	30.10	30.16	7,235,237	-0.65(-2.12%)
Sep 23, 2022	31.15	31.35	30.36	30.82	8,077,915	-0.91(-2.88%)
Sep 22, 2022	32.69	32.76	31.50	31.73	6,821,917	-1.08(-3.28%)
Sep 21, 2022	33.22	33.91	32.81	32.81	6,406,961	-0.93(-2.76%)
Sep 20, 2022	34.20	34.25	33.39	33.74	5,150,486	-0.76(-2.20%)
Sep 19, 2022	33.34	34.67	33.28	34.50	8,251,448	+1.11(+3.31%)
Sep 16, 2022	35.01	35.02	33.33	33.40	13,184,523	-2.09(-5.88%)
Sep 15, 2022	36.32	36.37	35.46	35.48	9,741,192	-1.09(-2.97%)
Sep 14, 2022	35.88	36.61	35.25	36.57	4,372,175	+0.52(+1.44%)
Sep 13, 2022	36.42	36.66	35.83	36.05	4,541,045	-1.23(-3.30%)
Sep 12, 2022	37.24	37.64	37.11	37.28	6,433,049	+0.38(+1.04%)
Sep 09, 2022	36.39	36.98	36.32	36.90	5,962,544	+0.68(+1.89%)
Sep 08, 2022	35.87	36.33	35.54	36.21	5,290,158	-0.12(-0.34%)
Sep 07, 2022	35.36	36.41	35.36	36.34	5,609,237	+1.01(+2.86%)
Sep 06, 2022	35.66	35.91	34.91	35.33	4,685,999	+0.00(+0.00%)
Sep 02, 2022	35.66	36.06	35.11	35.33	3,942,793	+0.11(+0.30%)

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.