Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	37.59	38.27	37.09	38.10	1,902,379	+0.46(+1.22%)
Nov 29, 2022	37.47	37.81	37.26	37.64	994,053	-0.01(-0.03%)
Nov 28, 2022	38.08	38.14	37.40	37.65	731,635	-0.59(-1.54%)
Nov 25, 2022	37.96	38.26	37.93	38.24	353,332	+0.25(+0.66%)
Nov 24, 2022	37.91	38.24	37.91	37.99	209,041	+0.15(+0.40%)
Nov 23, 2022	37.50	38.00	37.50	37.84	378,207	+0.31(+0.83%)
Nov 22, 2022	37.20	37.67	37.05	37.53	476,588	+0.47(+1.27%)
Nov 21, 2022	36.96	37.54	36.95	37.06	613,096	+0.06(+0.16%)
Nov 18, 2022	37.45	37.45	36.56	37.00	1,052,259	-0.32(-0.86%)
Nov 17, 2022	37.99	38.21	37.21	37.32	882,908	-0.80(-2.10%)
Nov 16, 2022	37.59	38.29	37.58	38.12	916,157	+0.49(+1.30%)
Nov 15, 2022	39.39	39.66	37.57	37.63	1,414,243	-1.55(-3.96%)
Nov 14, 2022	39.59	39.97	39.11	39.18	869,024	-0.56(-1.41%)
Nov 11, 2022	41.04	41.06	39.15	39.74	1,241,905	-1.28(-3.12%)
Nov 10, 2022	40.47	41.60	40.37	41.02	878,937	+1.27(+3.19%)
Nov 09, 2022	40.11	40.91	39.62	39.75	634,819	-0.38(-0.95%)
Nov 08, 2022	39.39	40.31	39.31	40.13	599,119	+0.83(+2.11%)
Nov 07, 2022	39.54	39.65	38.87	39.30	528,526	-0.07(-0.18%)
Nov 04, 2022	39.38	39.65	39.05	39.37	709,759	+0.06(+0.15%)
Nov 03, 2022	39.23	39.45	38.70	39.31	368,080	-0.15(-0.38%)
Nov 02, 2022	39.63	40.10	39.31	39.46	795,078	-0.15(-0.38%)
Nov 01, 2022	39.86	39.93	39.51	39.61	597,878	-0.03(-0.08%)
Oct 31, 2022	39.86	39.86	39.20	39.64	524,900	-0.26(-0.65%)
Oct 28, 2022	39.15	39.95	39.11	39.90	516,266	+0.61(+1.55%)
Oct 27, 2022	39.41	39.75	39.12	39.29	484,473	+0.13(+0.33%)
Oct 26, 2022	38.91	39.47	38.85	39.16	485,408	+0.19(+0.49%)
Oct 25, 2022	38.51	39.00	38.45	38.97	628,628	+0.45(+1.17%)
Oct 24, 2022	38.01	38.56	37.89	38.52	485,913	+0.64(+1.69%)
Oct 21, 2022	37.44	38.05	37.19	37.88	620,936	+0.33(+0.88%)
Oct 20, 2022	38.27	38.27	37.47	37.55	537,471	-0.58(-1.52%)
Oct 19, 2022	38.60	38.75	38.05	38.13	640,076	-0.69(-1.78%)
Oct 18, 2022	38.67	38.97	38.43	38.82	644,038	+0.33(+0.86%)
Oct 17, 2022	38.11	38.92	37.88	38.49	808,059	+0.80(+2.12%)
Oct 14, 2022	38.27	38.57	37.64	37.69	664,355	-0.45(-1.18%)
Oct 13, 2022	36.90	38.47	36.59	38.14	686,258	+0.87(+2.33%)
Oct 12, 2022	38.11	38.25	37.11	37.27	676,149	-0.96(-2.51%)
Oct 11, 2022	38.51	38.60	37.68	38.23	910,149	-0.39(-1.01%)
Oct 07, 2022				38.62	0	-1.33(-3.33%)
Oct 06, 2022	41.17	41.32	39.72	39.95	924,524	-1.36(-3.29%)
Oct 05, 2022	42.18	42.18	41.19	41.31	694,589	-1.08(-2.55%)
Oct 04, 2022	42.26	43.18	42.26	42.39	797,210	+0.52(+1.24%)
Oct 03, 2022	40.75	42.23	40.73	41.87	883,898	+1.42(+3.51%)
Sep 30, 2022	40.72	41.09	40.40	40.45	856,176	-0.03(-0.07%)
Sep 29, 2022	40.98	41.10	39.88	40.48	808,803	-0.47(-1.15%)
Sep 28, 2022	41.15	41.23	40.69	40.95	585,139	-0.46(-1.11%)
Sep 27, 2022	41.74	41.82	41.16	41.41	882,029	+0.19(+0.46%)
Sep 26, 2022	42.05	42.06	40.83	41.22	738,129	-0.96(-2.28%)
Sep 23, 2022	42.57	42.57	41.54	42.18	1,234,262	-0.52(-1.22%)
Sep 22, 2022	43.67	43.81	42.55	42.70	1,083,771	-1.13(-2.58%)
Sep 21, 2022	44.93	44.93	43.55	43.83	857,923	-1.03(-2.30%)
Sep 20, 2022	45.27	45.27	44.43	44.86	1,157,991	-0.33(-0.73%)
Sep 19, 2022	44.66	45.31	44.64	45.19	682,177	+0.44(+0.98%)
Sep 16, 2022	44.88	44.88	44.49	44.75	1,565,388	-0.28(-0.62%)
Sep 15, 2022	44.77	45.16	44.53	45.03	1,095,572	+0.14(+0.31%)
Sep 14, 2022	45.00	45.08	44.64	44.89	840,443	-0.16(-0.36%)
Sep 13, 2022	44.90	45.17	44.77	45.05	561,158	-0.15(-0.33%)
Sep 12, 2022	44.90	45.29	44.78	45.20	412,390	+0.51(+1.14%)
Sep 09, 2022	45.00	45.24	44.65	44.69	551,262	-0.18(-0.40%)
Sep 08, 2022	44.92	45.27	44.75	44.87	682,986	-0.06(-0.13%)
Sep 07, 2022	44.36	45.25	44.33	44.93	732,280	+0.66(+1.49%)
Sep 06, 2022	44.44	44.44	43.70	44.27	852,445	-0.31(-0.70%)
Sep 02, 2022				44.58	0	-0.26(-0.58%)

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.