Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	33.76	34.26	33.12	34.09	407,938	+0.14(+0.42%)
Nov 29, 2022	33.64	34.01	33.21	33.95	257,475	+0.12(+0.36%)
Nov 28, 2022	34.66	34.85	33.64	33.83	333,739	-1.39(-3.95%)
Nov 25, 2022	34.63	35.24	34.57	35.22	94,765	+0.59(+1.71%)
Nov 23, 2022	34.26	34.75	34.26	34.63	150,480	+0.35(+1.01%)
Nov 22, 2022	34.15	34.41	34.08	34.28	148,476	+0.23(+0.69%)
Nov 21, 2022	34.49	34.73	33.83	34.05	313,602	-0.55(-1.60%)
Nov 18, 2022	35.33	35.41	34.48	34.60	403,663	-0.21(-0.59%)
Nov 17, 2022	33.83	34.98	33.83	34.81	239,446	+0.70(+2.07%)
Nov 16, 2022	34.44	34.50	34.01	34.10	314,534	-0.51(-1.47%)
Nov 15, 2022	35.18	35.88	34.37	34.61	316,036	-0.12(-0.35%)
Nov 14, 2022	35.24	35.99	34.66	34.73	572,471	-0.47(-1.33%)
Nov 11, 2022	33.05	35.73	32.95	35.20	673,940	+2.51(+7.67%)
Nov 10, 2022	33.47	33.47	32.28	32.69	824,030	+0.10(+0.32%)
Nov 09, 2022	33.00	33.14	32.41	32.59	304,223	-0.38(-1.14%)
Nov 08, 2022	33.13	33.81	32.84	32.96	501,146	+0.10(+0.31%)
Nov 07, 2022	34.36	34.36	32.49	32.86	547,394	-1.70(-4.92%)
Nov 04, 2022	31.92	35.08	31.69	34.56	1,304,859	+4.13(+13.59%)
Nov 03, 2022	30.44	30.80	29.94	30.43	521,444	-0.64(-2.06%)
Nov 02, 2022	28.07			31.07	957,295	+3.84(+14.12%)
Nov 01, 2022	27.43	27.62	26.99	27.22	472,716	-0.03(-0.10%)
Oct 31, 2022	27.24	27.56	27.13	27.25	294,195	-0.09(-0.34%)
Oct 28, 2022	26.75	27.41	26.74	27.35	208,596	+0.67(+2.50%)
Oct 27, 2022	27.02	27.32	26.58	26.68	256,962	-0.22(-0.80%)
Oct 26, 2022	26.95	27.17	26.47	26.89	333,430	+0.12(+0.46%)
Oct 25, 2022	26.93	27.04	26.60	26.77	248,449	-0.45(-1.66%)
Oct 24, 2022	27.21	27.43	26.94	27.22	387,974	+0.10(+0.38%)
Oct 21, 2022	27.04	27.66	26.89	27.12	458,733	+0.24(+0.87%)
Oct 20, 2022	27.97	28.14	26.36	26.88	417,425	-1.57(-5.52%)
Oct 19, 2022	28.92	29.22	28.20	28.45	200,079	-0.63(-2.16%)
Oct 18, 2022	29.21	29.54	28.84	29.08	289,673	+0.35(+1.21%)
Oct 17, 2022	28.86	29.37	28.69	28.74	296,604	+0.13(+0.46%)
Oct 14, 2022	28.51	29.02	28.51	28.60	417,113	+0.26(+0.93%)
Oct 13, 2022	27.27	28.52	27.14	28.34	412,636	+0.50(+1.79%)
Oct 12, 2022	28.36	28.40	27.82	27.84	263,771	-0.29(-1.04%)
Oct 11, 2022	27.47	28.55	27.47	28.13	390,692	+0.64(+2.32%)
Oct 10, 2022	26.78	27.57	26.73	27.50	305,208	+0.87(+3.28%)
Oct 07, 2022	27.23	27.23	26.48	26.62	387,366	-0.61(-2.24%)
Oct 06, 2022	27.94	28.07	27.11	27.23	262,567	-0.79(-2.82%)
Oct 05, 2022	27.26	28.15	27.15	28.02	454,633	+0.34(+1.22%)
Oct 04, 2022	26.85	27.69	26.57	27.68	697,124	+1.00(+3.73%)
Oct 03, 2022	26.88	27.08	26.21	26.69	508,736	-0.02(-0.07%)
Sep 30, 2022	27.66	27.90	26.70	26.71	464,635	-0.70(-2.54%)
Sep 29, 2022	27.53	27.78	26.67	27.40	492,060	-0.39(-1.42%)
Sep 28, 2022	27.67	27.93	27.56	27.80	433,411	+0.42(+1.54%)
Sep 27, 2022	27.78	28.09	27.27	27.37	438,431	-0.26(-0.95%)
Sep 26, 2022	28.15	28.38	27.32	27.64	568,816	-0.65(-2.29%)
Sep 23, 2022	27.80	28.29	27.62	28.29	632,223	+0.32(+1.14%)
Sep 22, 2022	28.14	28.14	27.42	27.97	573,110	-0.22(-0.77%)
Sep 21, 2022	29.64	29.78	28.16	28.18	570,743	-1.48(-4.97%)
Sep 20, 2022	30.61	30.71	29.10	29.66	696,261	-1.26(-4.07%)
Sep 19, 2022	30.18	30.98	29.68	30.92	694,293	+0.82(+2.72%)
Sep 16, 2022	31.91	32.08	30.10	30.10	7,627,980	-1.99(-6.21%)
Sep 15, 2022	32.07	32.39	31.88	32.09	633,268	-0.02(-0.06%)
Sep 14, 2022	31.28	32.12	31.02	32.11	527,392	+0.91(+2.91%)
Sep 13, 2022	31.42	32.07	31.06	31.20	457,036	-0.77(-2.42%)
Sep 12, 2022	31.65	32.10	31.65	31.97	533,754	+0.40(+1.27%)
Sep 09, 2022	31.59	31.85	31.43	31.57	568,261	-0.04(-0.12%)
Sep 08, 2022	31.27	31.97	31.14	31.61	599,010	+0.11(+0.35%)
Sep 07, 2022	30.15	31.68	30.02	31.50	898,718	+1.27(+4.19%)
Sep 06, 2022	30.78	31.63	30.08	30.23	879,177	-0.41(-1.34%)
Sep 02, 2022	30.22	31.02	30.13	30.64	753,091	+0.59(+1.95%)

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.