Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	42.40	43.39	41.64	43.26	232,902	+0.76(+1.78%)
Nov 29, 2022	42.79	43.54	42.47	42.51	92,452	-0.28(-0.65%)
Nov 28, 2022	43.77	43.98	42.77	42.78	175,948	-1.60(-3.61%)
Nov 25, 2022	44.52	44.72	43.61	44.38	85,027	+0.08(+0.18%)
Nov 23, 2022	43.82	44.36	43.70	44.30	98,689	+0.40(+0.91%)
Nov 22, 2022	43.79	44.30	43.53	43.91	94,752	+0.24(+0.55%)
Nov 21, 2022	42.39	43.70	42.00	43.67	147,568	+1.28(+3.02%)
Nov 18, 2022	43.70	43.70	42.07	42.39	119,597	-0.46(-1.07%)
Nov 17, 2022	42.68	43.12	42.17	42.84	104,938	-0.45(-1.03%)
Nov 16, 2022	43.71	43.71	43.16	43.29	97,162	-0.62(-1.40%)
Nov 15, 2022	44.06	44.67	43.47	43.91	127,672	+0.31(+0.71%)
Nov 14, 2022	43.95	44.37	43.56	43.60	262,712	-0.48(-1.08%)
Nov 11, 2022	43.76	44.30	43.53	44.08	155,029	+0.46(+1.05%)
Nov 10, 2022	42.36	44.18	42.12	43.62	179,474	+2.18(+5.25%)
Nov 09, 2022	41.69	42.03	41.25	41.44	164,974	-0.60(-1.42%)
Nov 08, 2022	42.56	42.59	41.73	42.04	142,026	-0.31(-0.73%)
Nov 07, 2022	41.71	42.54	41.43	42.35	129,426	+0.72(+1.72%)
Nov 04, 2022	40.39	41.66	40.25	41.63	122,581	+1.61(+4.02%)
Nov 03, 2022	40.76	40.88	39.64	40.02	134,871	-1.26(-3.06%)
Nov 02, 2022	41.29	42.24	41.04	41.28	215,689	-0.21(-0.50%)
Nov 01, 2022	41.99	42.24	41.48	41.49	135,206	-0.28(-0.67%)
Oct 31, 2022	41.35	42.03	41.05	41.77	213,288	-0.01(-0.02%)
Oct 28, 2022	39.56	41.88	39.05	41.78	312,773	+2.50(+6.38%)
Oct 27, 2022	39.68	39.89	38.83	39.28	163,935	+0.08(+0.20%)
Oct 26, 2022	38.81	39.89	38.67	39.20	159,724	+0.17(+0.43%)
Oct 25, 2022	38.08	39.09	37.70	39.03	202,290	+0.97(+2.56%)
Oct 24, 2022	37.57	38.05	37.26	38.05	140,178	+0.56(+1.48%)
Oct 21, 2022	36.40	37.70	36.22	37.50	147,162	+1.40(+3.88%)
Oct 20, 2022	37.25	37.25	35.82	36.09	129,149	-1.17(-3.15%)
Oct 19, 2022	37.43	37.85	36.54	37.27	178,869	-0.56(-1.47%)
Oct 18, 2022	38.50	38.98	37.61	37.82	177,074	-0.21(-0.55%)
Oct 17, 2022	37.93	38.49	37.31	38.03	150,637	+0.72(+1.92%)
Oct 14, 2022	38.82	39.41	37.14	37.32	266,818	-1.30(-3.37%)
Oct 13, 2022	35.83	38.69	35.43	38.62	286,801	+2.30(+6.32%)
Oct 12, 2022	35.44	36.73	35.02	36.32	307,243	+0.78(+2.18%)
Oct 11, 2022	34.02	35.68	33.81	35.55	329,246	+1.40(+4.10%)
Oct 10, 2022	33.96	34.55	33.49	34.15	185,455	+0.57(+1.69%)
Oct 07, 2022	34.41	34.41	33.43	33.58	339,801	-1.09(-3.15%)
Oct 06, 2022	34.75	35.21	34.66	34.67	192,331	-0.35(-0.99%)
Oct 05, 2022	34.32	35.15	34.24	35.02	169,746	+0.02(+0.06%)
Oct 04, 2022	33.79	35.02	33.79	35.00	188,240	+1.84(+5.54%)
Oct 03, 2022	33.04	33.42	32.77	33.16	230,945	+0.41(+1.24%)
Sep 30, 2022	32.74	33.55	32.43	32.76	272,055	+0.08(+0.24%)
Sep 29, 2022	32.61	32.98	32.40	32.68	219,679	-0.37(-1.11%)
Sep 28, 2022	31.89	33.41	31.91	33.04	279,387	+1.20(+3.78%)
Sep 27, 2022	32.10	32.78	31.70	31.84	311,947	-0.13(-0.40%)
Sep 26, 2022	31.78	32.39	31.78	31.97	310,216	-0.03(-0.09%)
Sep 23, 2022	31.82	32.08	31.46	32.00	209,811	-0.27(-0.83%)
Sep 22, 2022	32.61	32.76	31.88	32.27	169,031	-0.33(-1.01%)
Sep 21, 2022	32.85	33.53	32.56	32.60	150,166	-0.17(-0.52%)
Sep 20, 2022	32.90	33.22	32.49	32.77	129,562	-0.37(-1.11%)
Sep 19, 2022	32.44	33.22	32.37	33.13	177,309	+0.55(+1.68%)
Sep 16, 2022	32.48	32.66	31.67	32.59	507,406	-0.12(-0.36%)
Sep 15, 2022	32.46	33.15	32.44	32.71	141,358	+0.20(+0.61%)
Sep 14, 2022	32.96	33.05	32.07	32.51	249,661	-0.45(-1.36%)
Sep 13, 2022	33.36	33.51	32.66	32.95	239,433	-1.20(-3.52%)
Sep 12, 2022	33.86	34.30	33.82	34.16	299,290	+0.28(+0.82%)
Sep 09, 2022	33.34	33.93	32.95	33.88	149,310	+1.04(+3.18%)
Sep 08, 2022	32.23	33.13	31.98	32.84	171,435	+0.24(+0.73%)
Sep 07, 2022	31.75	32.63	31.56	32.60	197,456	+0.67(+2.09%)
Sep 06, 2022	32.70	33.37	31.72	31.93	200,888	-0.51(-1.56%)
Sep 02, 2022	32.70	33.54	32.29	32.44	278,419	-0.28(-0.85%)

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.