Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	41.37	43.94	41.19	43.12	79,799	+1.75(+4.23%)
Nov 29, 2022	40.91	41.52	40.50	41.37	37,191	+0.60(+1.47%)
Nov 28, 2022	41.87	41.87	40.30	40.77	47,620	-0.60(-1.45%)
Nov 25, 2022	41.67	41.68	40.99	41.37	15,677	-0.72(-1.71%)
Nov 24, 2022	41.79	42.10	41.62	42.09	6,294	+0.49(+1.18%)
Nov 23, 2022	40.62	42.02	40.62	41.60	15,273	+0.60(+1.46%)
Nov 22, 2022	40.84	41.10	39.75	41.00	26,914	+0.26(+0.64%)
Nov 21, 2022	40.18	40.98	39.84	40.74	37,936	+0.13(+0.32%)
Nov 18, 2022	41.85	41.85	40.00	40.61	34,484	-0.46(-1.12%)
Nov 17, 2022	41.22	42.06	40.57	41.07	38,463	-0.94(-2.24%)
Nov 16, 2022	40.61	42.02	40.35	42.01	51,107	+0.79(+1.92%)
Nov 15, 2022	40.81	42.62	40.81	41.22	48,982	+1.61(+4.06%)
Nov 14, 2022	40.55	40.55	38.78	39.61	43,840	-1.14(-2.80%)
Nov 11, 2022	38.40	41.26	37.63	40.75	87,088	+2.34(+6.09%)
Nov 10, 2022	36.76	39.44	35.81	38.41	210,979	+6.21(+19.29%)
Nov 09, 2022	34.45	34.45	31.66	32.20	156,723	-2.16(-6.29%)
Nov 08, 2022	35.79	35.95	34.10	34.36	85,916	-1.43(-4.00%)
Nov 07, 2022	35.41	36.58	34.99	35.79	59,400	+0.40(+1.13%)
Nov 04, 2022	37.61	37.61	34.16	35.39	104,495	-1.29(-3.52%)
Nov 03, 2022	37.31	38.06	35.92	36.68	49,200	-1.09(-2.89%)
Nov 02, 2022	40.36	40.41	37.74	37.77	75,425	-2.28(-5.69%)
Nov 01, 2022	39.98	41.47	39.50	40.05	45,497	+0.44(+1.11%)
Oct 31, 2022	40.07	40.55	38.80	39.61	71,309	-0.74(-1.83%)
Oct 28, 2022	39.95	40.50	39.63	40.35	29,165	+0.26(+0.65%)
Oct 27, 2022	40.22	40.78	39.65	40.09	51,896	+0.12(+0.30%)
Oct 26, 2022	40.13	41.03	39.79	39.97	44,454	-0.38(-0.94%)
Oct 25, 2022	38.82	40.88	38.62	40.35	38,567	+1.53(+3.94%)
Oct 24, 2022	38.69	38.85	37.08	38.82	28,029	+0.11(+0.28%)
Oct 21, 2022	38.22	39.11	37.60	38.71	58,834	+0.38(+0.99%)
Oct 20, 2022	37.82	39.53	37.82	38.33	28,594	+0.49(+1.29%)
Oct 19, 2022	38.43	38.43	37.46	37.84	22,066	-1.21(-3.10%)
Oct 18, 2022	40.86	40.86	38.96	39.05	31,957	-0.35(-0.89%)
Oct 17, 2022	37.41	39.77	37.16	39.40	61,074	+3.04(+8.36%)
Oct 14, 2022	36.27	37.51	36.14	36.36	43,554	+0.61(+1.71%)
Oct 13, 2022	35.47	36.79	34.65	35.75	84,830	-0.94(-2.56%)
Oct 12, 2022	36.88	37.17	35.76	36.69	51,848	-0.20(-0.54%)
Oct 11, 2022	36.26	37.19	35.45	36.89	57,323	-0.40(-1.07%)
Oct 07, 2022				37.29	0	-1.86(-4.75%)
Oct 06, 2022	39.37	40.25	39.13	39.15	17,743	-0.23(-0.58%)
Oct 05, 2022	38.77	39.88	38.77	39.38	19,580	-0.27(-0.68%)
Oct 04, 2022	38.98	39.69	38.59	39.65	33,846	+1.85(+4.89%)
Oct 03, 2022	37.48	38.32	36.43	37.80	30,921	+0.50(+1.34%)
Sep 30, 2022	36.97	38.84	36.97	37.30	31,585	+0.12(+0.32%)
Sep 29, 2022	37.48	37.92	37.02	37.18	40,856	-0.94(-2.47%)
Sep 28, 2022	36.93	38.44	36.66	38.12	28,372	+1.28(+3.47%)
Sep 27, 2022	36.51	37.16	36.31	36.84	50,511	+1.03(+2.88%)
Sep 26, 2022	35.53	36.69	35.53	35.81	34,422	+0.26(+0.73%)
Sep 23, 2022	35.58	36.01	34.53	35.55	91,627	-0.45(-1.25%)
Sep 22, 2022	36.89	37.37	35.59	36.00	60,243	-1.37(-3.67%)
Sep 21, 2022	36.79	37.76	36.00	37.37	50,507	+0.47(+1.27%)
Sep 20, 2022	37.07	37.59	36.31	36.90	53,691	-0.66(-1.76%)
Sep 19, 2022	37.45	38.03	36.80	37.56	39,043	-0.41(-1.08%)
Sep 16, 2022	39.40	39.40	37.71	37.97	70,929	-2.17(-5.41%)
Sep 15, 2022	40.38	41.64	39.84	40.14	53,069	-0.56(-1.38%)
Sep 14, 2022	41.41	41.75	39.92	40.70	66,710	-0.36(-0.88%)
Sep 13, 2022	39.61	41.96	39.55	41.06	99,553	-0.34(-0.82%)
Sep 12, 2022	41.40	41.60	40.85	41.40	33,328	+0.31(+0.75%)
Sep 09, 2022	41.03	41.85	40.75	41.09	27,796	+0.31(+0.76%)
Sep 08, 2022	39.09	40.90	38.46	40.78	38,819	+1.10(+2.77%)
Sep 07, 2022	38.70	39.69	38.30	39.68	55,649	+1.19(+3.09%)
Sep 06, 2022	38.91	39.23	38.00	38.49	37,121	-0.47(-1.21%)
Sep 02, 2022				38.96	0	-0.29(-0.74%)

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.