Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	38.19	38.56	37.96	38.44	17,216,286	+1.02(+2.71%)
Nov 29, 2022	37.40	37.56	37.31	37.43	12,852,954	+0.72(+1.96%)
Nov 28, 2022	36.71	37.07	36.67	36.71	15,777,220	-0.09(-0.23%)
Nov 25, 2022	36.88	36.91	36.75	36.79	5,141,107	-0.13(-0.36%)
Nov 23, 2022	36.74	36.97	36.71	36.92	8,588,736	+0.20(+0.54%)
Nov 22, 2022	36.60	36.74	36.50	36.72	13,256,678	+0.09(+0.26%)
Nov 21, 2022	36.64	36.71	36.45	36.63	12,145,597	-0.34(-0.92%)
Nov 18, 2022	37.08	37.12	36.82	36.97	14,635,503	-0.27(-0.71%)
Nov 17, 2022	36.48	37.27	36.46	37.24	10,701,869	+0.20(+0.54%)
Nov 16, 2022	37.35	37.37	37.02	37.04	12,978,952	-0.60(-1.59%)
Nov 15, 2022	37.93	37.93	37.38	37.64	15,759,676	+0.82(+2.22%)
Nov 14, 2022	36.84	37.07	36.71	36.82	20,980,802	-0.12(-0.33%)
Nov 11, 2022	36.71	37.07	36.65	36.94	13,827,866	+0.73(+2.02%)
Nov 10, 2022	35.91	36.24	35.78	36.21	15,498,471	+1.18(+3.36%)
Nov 09, 2022	35.37	35.52	34.99	35.04	11,619,961	-0.65(-1.83%)
Nov 08, 2022	35.50	35.84	35.35	35.69	17,617,022	+0.15(+0.43%)
Nov 07, 2022	35.72	35.79	35.42	35.54	15,304,697	-0.07(-0.19%)
Nov 04, 2022	35.46	35.60	35.12	35.60	19,657,252	+1.39(+4.08%)
Nov 03, 2022	33.74	34.31	33.74	34.21	20,229,700	+0.28(+0.81%)
Nov 02, 2022	34.29		33.93	33.94	19,030,212	-0.26(-0.75%)
Nov 01, 2022	34.43	34.51	34.07	34.19	22,858,002	+0.56(+1.66%)
Oct 31, 2022	33.36	33.68	33.35	33.63	19,305,730	-0.12(-0.37%)
Oct 28, 2022	33.53	33.75	33.41	33.75	12,788,454	-0.24(-0.70%)
Oct 27, 2022	34.00	34.31	33.94	33.99	15,560,810	-0.25(-0.72%)
Oct 26, 2022	33.85	34.53	33.82	34.24	15,108,950	+0.46(+1.35%)
Oct 25, 2022	33.52	33.82	33.52	33.78	19,407,666	+0.28(+0.82%)
Oct 24, 2022	33.56	33.61	33.09	33.51	34,341,884	-1.36(-3.89%)
Oct 21, 2022	34.24	34.86	34.14	34.86	13,514,797	+0.50(+1.46%)
Oct 20, 2022	34.35	34.86	34.31	34.36	11,956,446	+0.27(+0.78%)
Oct 19, 2022	34.16	34.38	33.99	34.10	15,595,362	-0.61(-1.75%)
Oct 18, 2022	35.03	35.10	34.46	34.70	14,424,544	+0.01(+0.03%)
Oct 17, 2022	34.48	34.84	34.48	34.69	20,511,848	+0.86(+2.55%)
Oct 14, 2022	34.55	34.55	33.81	33.83	18,583,458	-0.50(-1.46%)
Oct 13, 2022	33.37	34.51	33.34	34.33	26,335,234	+0.13(+0.39%)
Oct 12, 2022	34.23	34.38	34.09	34.20	14,251,272	-0.01(-0.03%)
Oct 11, 2022	34.36	34.58	34.11	34.21	15,593,418	-0.54(-1.56%)
Oct 10, 2022	35.02	35.02	34.62	34.75	12,499,124	-0.48(-1.37%)
Oct 07, 2022	35.58	35.66	35.17	35.23	14,916,118	-0.71(-1.98%)
Oct 06, 2022	36.01	36.22	35.92	35.95	13,400,868	-0.26(-0.71%)
Oct 05, 2022	36.10	36.31	35.87	36.20	12,429,990	+0.07(+0.18%)
Oct 04, 2022	35.81	36.25	35.76	36.14	16,541,194	+0.99(+2.81%)
Oct 03, 2022	34.89	35.23	34.68	35.15	26,545,596	+0.53(+1.53%)
Sep 30, 2022	34.65	34.92	34.57	34.62	15,374,646	-0.05(-0.14%)
Sep 29, 2022	34.76	34.80	34.35	34.67	16,465,602	-0.69(-1.96%)
Sep 28, 2022	34.88	35.48	34.83	35.36	16,737,109	+0.28(+0.78%)
Sep 27, 2022	35.37	35.58	34.93	35.08	20,056,888	-0.02(-0.05%)
Sep 26, 2022	35.29	35.50	35.02	35.10	22,469,970	-0.49(-1.39%)
Sep 23, 2022	35.79	35.82	35.40	35.60	23,846,482	-0.83(-2.29%)
Sep 22, 2022	36.57	36.64	36.30	36.43	20,797,160	-0.10(-0.29%)
Sep 21, 2022	36.92	37.09	36.48	36.53	20,800,740	-0.62(-1.66%)
Sep 20, 2022	37.15	37.28	37.00	37.15	11,038,581	-0.13(-0.36%)
Sep 19, 2022	36.89	37.29	36.86	37.28	21,388,496	+0.15(+0.41%)
Sep 16, 2022	37.14	37.25	36.97	37.13	21,169,640	-0.48(-1.27%)
Sep 15, 2022	37.70	37.94	37.51	37.61	15,014,700	-0.33(-0.86%)
Sep 14, 2022	37.95	38.05	37.80	37.94	11,186,537	+0.19(+0.50%)
Sep 13, 2022	38.20	38.33	37.69	37.75	10,656,333	-1.24(-3.17%)
Sep 12, 2022	38.72	39.00	38.65	38.99	11,448,363	+0.59(+1.54%)
Sep 09, 2022	38.23	38.46	38.18	38.40	9,625,305	+0.51(+1.33%)
Sep 08, 2022	37.68	37.91	37.58	37.89	13,654,435	-0.11(-0.30%)
Sep 07, 2022	37.54	38.04	37.49	38.00	10,558,512	+0.32(+0.84%)
Sep 06, 2022	37.94	38.00	37.63	37.69	15,111,441	-0.33(-0.86%)
Sep 02, 2022	38.27	38.42	37.94	38.01	11,592,782	-0.31(-0.81%)

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.