Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	38.99	39.37	37.27	38.65	12,205,382	-0.69(-1.74%)
Nov 29, 2022	38.08	39.80	37.80	39.33	1,629,865	+2.27(+6.13%)
Nov 28, 2022	35.96	37.09	35.76	37.06	594,717	+1.07(+2.99%)
Nov 25, 2022	35.82	36.03	35.23	35.99	200,411	+0.28(+0.78%)
Nov 23, 2022	35.49	36.20	35.23	35.71	492,891	-0.40(-1.12%)
Nov 22, 2022	35.01	36.11	34.89	36.11	483,531	+1.44(+4.15%)
Nov 21, 2022	35.19	35.19	34.48	34.67	364,019	-0.54(-1.54%)
Nov 18, 2022	35.74	35.84	34.79	35.21	453,027	+0.52(+1.51%)
Nov 17, 2022	34.00	34.70	33.63	34.69	438,193	+0.29(+0.85%)
Nov 16, 2022	35.12	35.18	34.29	34.40	377,430	-0.55(-1.58%)
Nov 15, 2022	35.45	36.41	34.87	34.95	573,118	+0.28(+0.82%)
Nov 14, 2022	35.29	35.57	34.66	34.66	685,080	-0.95(-2.65%)
Nov 11, 2022	34.86	35.94	34.55	35.61	486,122	+0.91(+2.62%)
Nov 10, 2022	33.97	34.83	33.63	34.70	705,404	+2.12(+6.51%)
Nov 09, 2022	32.16	32.84	31.72	32.58	603,751	+0.19(+0.59%)
Nov 08, 2022	32.62	33.07	32.00	32.39	732,538	-0.17(-0.54%)
Nov 07, 2022	31.46	33.08	31.42	32.56	1,008,896	+1.23(+3.92%)
Nov 04, 2022	29.63	31.63	29.46	31.33	1,423,994	+2.17(+7.42%)
Nov 03, 2022	31.76	32.18	27.48	29.17	1,848,226	-4.51(-13.40%)
Nov 02, 2022	35.54	35.78	33.68	33.68	487,507	-2.26(-6.28%)
Nov 01, 2022	35.63	36.41	35.39	35.94	668,433	+0.90(+2.57%)
Oct 31, 2022	36.74	36.74	34.96	35.04	4,526,228	-1.81(-4.91%)
Oct 28, 2022	35.99	37.08	35.60	36.85	585,742	+1.03(+2.87%)
Oct 27, 2022	35.57	36.38	35.15	35.82	616,696	+0.63(+1.80%)
Oct 26, 2022	34.52	35.65	34.39	35.18	627,920	+0.23(+0.66%)
Oct 25, 2022	33.41	34.98	33.41	34.96	676,216	+1.37(+4.07%)
Oct 24, 2022	33.60	33.78	33.01	33.59	505,362	-0.09(-0.27%)
Oct 21, 2022	32.96	33.81	32.79	33.68	494,673	+0.89(+2.71%)
Oct 20, 2022	33.32	33.95	32.51	32.79	359,822	-0.46(-1.38%)
Oct 19, 2022	33.79	34.05	32.84	33.25	444,363	-0.64(-1.89%)
Oct 18, 2022	33.42	33.98	33.42	33.89	401,012	+0.99(+3.01%)
Oct 17, 2022	32.39	32.94	32.34	32.90	554,714	+1.00(+3.14%)
Oct 14, 2022	32.83	32.83	31.81	31.90	434,734	-0.80(-2.44%)
Oct 13, 2022	32.35	33.29	31.74	32.70	456,621	-0.05(-0.14%)
Oct 12, 2022	33.23	33.23	32.57	32.74	423,029	-0.39(-1.16%)
Oct 11, 2022	32.35	33.58	31.84	33.13	451,473	+0.84(+2.61%)
Oct 10, 2022	32.61	32.65	32.05	32.29	305,291	-0.31(-0.96%)
Oct 07, 2022	33.04	33.09	32.37	32.60	413,164	-0.61(-1.85%)
Oct 06, 2022	32.96	33.31	32.75	33.21	408,034	+0.14(+0.42%)
Oct 05, 2022	32.30	33.34	32.30	33.07	536,930	+0.17(+0.53%)
Oct 04, 2022	31.72	32.90	31.63	32.90	630,076	+1.56(+4.98%)
Oct 03, 2022	30.88	31.71	30.62	31.34	711,861	+0.72(+2.37%)
Sep 30, 2022	31.20	31.21	30.54	30.62	581,970	-0.45(-1.45%)
Sep 29, 2022	32.13	32.13	30.78	31.07	475,449	-1.38(-4.24%)
Sep 28, 2022	32.57	32.85	32.15	32.44	507,149	+0.00(+0.00%)
Sep 27, 2022	33.27	33.38	32.09	32.44	453,107	-0.55(-1.67%)
Sep 26, 2022	33.23	33.64	32.96	32.99	387,240	-0.43(-1.29%)
Sep 23, 2022	33.45	33.59	32.79	33.42	448,693	-0.39(-1.14%)
Sep 22, 2022	33.64	34.00	33.49	33.81	313,560	-0.11(-0.32%)
Sep 21, 2022	34.56	34.85	33.88	33.92	324,285	-0.35(-1.02%)
Sep 20, 2022	34.32	34.63	34.01	34.27	368,116	-0.39(-1.14%)
Sep 19, 2022	34.12	34.71	34.02	34.66	347,678	+0.37(+1.07%)
Sep 16, 2022	33.77	34.32	33.32	34.29	740,003	+0.32(+0.95%)
Sep 15, 2022	34.12	34.46	33.76	33.97	462,402	-0.13(-0.38%)
Sep 14, 2022	35.41	35.48	33.74	34.10	517,820	-1.39(-3.90%)
Sep 13, 2022	36.54	36.58	35.26	35.49	492,504	-1.80(-4.82%)
Sep 12, 2022	37.51	38.12	37.22	37.29	353,648	+0.14(+0.37%)
Sep 09, 2022	36.18	37.28	36.07	37.15	322,799	+1.07(+2.98%)
Sep 08, 2022	35.95	36.07	35.32	36.07	327,218	-0.20(-0.56%)
Sep 07, 2022	35.77	36.40	35.36	36.28	428,693	+0.42(+1.18%)
Sep 06, 2022	36.88	36.88	35.74	35.85	408,981	-1.09(-2.96%)
Sep 02, 2022	37.63	37.63	36.82	36.95	407,864	-0.40(-1.08%)

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.