Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	37.06	38.03	36.63	37.99	1,040,519	+0.66(+1.77%)
Nov 29, 2022	36.74	37.45	36.71	37.33	678,958	+0.59(+1.60%)
Nov 28, 2022	38.02	38.07	36.73	36.74	652,227	-1.46(-3.82%)
Nov 25, 2022	37.92	38.20	37.88	38.20	359,650	+0.34(+0.90%)
Nov 23, 2022	38.47	38.54	37.79	37.86	572,783	-0.73(-1.90%)
Nov 22, 2022	38.38	38.72	38.12	38.59	711,225	+0.26(+0.67%)
Nov 21, 2022	37.80	38.44	37.69	38.34	816,340	+0.58(+1.53%)
Nov 18, 2022	37.98	37.98	37.19	37.76	608,527	+0.32(+0.86%)
Nov 17, 2022	36.52	37.44	36.40	37.44	612,821	+0.44(+1.19%)
Nov 16, 2022	36.98	37.11	36.46	37.00	806,726	-0.09(-0.25%)
Nov 15, 2022	37.05	37.24	36.56	37.09	884,392	+0.57(+1.56%)
Nov 14, 2022	36.54	36.91	36.34	36.52	724,816	-0.33(-0.90%)
Nov 11, 2022	36.86	37.14	36.54	36.85	640,183	+0.02(+0.05%)
Nov 10, 2022	36.54	37.51	36.23	36.83	827,301	+1.61(+4.56%)
Nov 09, 2022	34.50	35.94	34.40	35.23	968,832	+0.72(+2.10%)
Nov 08, 2022	34.96	35.12	34.34	34.50	625,758	-0.47(-1.34%)
Nov 07, 2022	35.19	35.33	34.47	34.97	664,173	-0.07(-0.21%)
Nov 04, 2022	34.88	35.35	34.52	35.04	493,917	+0.43(+1.25%)
Nov 03, 2022	34.46	35.08	34.08	34.61	624,069	-0.27(-0.76%)
Nov 02, 2022	35.91		34.84	34.88	564,642	-1.24(-3.43%)
Nov 01, 2022	35.99	36.31	35.69	36.12	592,218	+0.50(+1.42%)
Oct 31, 2022	34.92	35.69	34.86	35.61	688,789	+0.40(+1.15%)
Oct 28, 2022	34.56	35.34	34.56	35.21	766,138	+0.54(+1.56%)
Oct 27, 2022	34.53	35.02	34.40	34.67	771,629	+0.49(+1.42%)
Oct 26, 2022	34.19	34.51	34.02	34.18	719,917	+0.00(+0.00%)
Oct 25, 2022	32.87	34.25	32.62	34.18	763,720	+1.42(+4.34%)
Oct 24, 2022	32.70	32.89	32.55	32.76	438,831	+0.34(+1.05%)
Oct 21, 2022	31.82	32.44	31.47	32.42	597,615	+0.58(+1.81%)
Oct 20, 2022	32.11	32.66	31.81	31.84	867,943	-0.23(-0.71%)
Oct 19, 2022	32.98	33.03	31.69	32.07	1,079,582	-1.28(-3.85%)
Oct 18, 2022	33.30	33.76	33.04	33.36	1,016,767	+0.53(+1.62%)
Oct 17, 2022	32.96	33.30	32.76	32.82	1,397,587	+0.46(+1.42%)
Oct 14, 2022	33.50	33.65	32.20	32.37	574,452	-0.67(-2.03%)
Oct 13, 2022	32.37	33.38	32.24	33.03	658,779	-0.03(-0.08%)
Oct 12, 2022	32.91	33.36	32.53	33.06	1,109,298	+0.18(+0.56%)
Oct 11, 2022	32.18	33.08	31.96	32.88	841,627	+0.69(+2.14%)
Oct 10, 2022	32.70	33.01	32.19	32.19	981,533	-0.24(-0.74%)
Oct 07, 2022	32.87	32.99	32.30	32.43	879,545	-0.76(-2.29%)
Oct 06, 2022	33.64	33.86	33.05	33.19	659,553	-0.50(-1.50%)
Oct 05, 2022	33.78	33.98	33.17	33.70	1,012,132	-0.63(-1.84%)
Oct 04, 2022	33.92	34.62	33.92	34.33	707,450	+0.73(+2.18%)
Oct 03, 2022	33.72	33.90	32.79	33.59	1,097,704	+0.43(+1.30%)
Sep 30, 2022	32.81	33.50	32.60	33.16	2,815,793	+0.61(+1.89%)
Sep 29, 2022	34.13	34.14	32.44	32.55	1,181,311	-1.74(-5.07%)
Sep 28, 2022	33.94	34.60	33.55	34.29	1,115,514	+0.81(+2.42%)
Sep 27, 2022	34.07	34.24	33.25	33.48	736,131	-0.25(-0.75%)
Sep 26, 2022	34.44	34.73	33.40	33.73	920,235	-0.82(-2.37%)
Sep 23, 2022	35.23	35.59	34.31	34.55	2,235,100	-1.14(-3.21%)
Sep 22, 2022	36.70	36.78	35.69	35.69	1,526,425	-1.13(-3.06%)
Sep 21, 2022	38.16	38.43	36.82	36.82	1,577,451	-1.14(-3.01%)
Sep 20, 2022	37.87	38.20	37.47	37.97	991,907	-0.38(-0.99%)
Sep 19, 2022	37.71	38.34	37.53	38.34	1,243,268	+0.38(+1.00%)
Sep 16, 2022	37.64	38.12	37.42	37.97	2,652,706	+0.08(+0.21%)
Sep 15, 2022	37.41	38.37	37.41	37.88	2,329,397	+0.86(+2.31%)
Sep 14, 2022	37.24	37.24	36.59	37.03	665,446	-0.21(-0.56%)
Sep 13, 2022	37.73	37.88	37.06	37.24	694,920	-1.25(-3.25%)
Sep 12, 2022	37.87	38.60	37.74	38.49	932,170	+0.99(+2.64%)
Sep 09, 2022	36.88	37.55	36.80	37.50	749,987	+0.72(+1.96%)
Sep 08, 2022	36.84	37.23	36.56	36.78	671,561	-0.34(-0.92%)
Sep 07, 2022	36.36	37.24	36.36	37.12	390,955	+0.66(+1.80%)
Sep 06, 2022	36.42	36.51	36.06	36.46	452,454	+0.27(+0.75%)
Sep 02, 2022	37.00	37.07	36.13	36.19	413,156	-0.44(-1.21%)

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.