Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	34.38	35.40	34.29	35.08	6,440,334	+0.74(+2.14%)
Nov 29, 2022	34.68	34.84	34.11	34.35	1,550,978	-0.54(-1.54%)
Nov 28, 2022	35.50	35.96	34.85	34.89	1,607,401	-1.16(-3.22%)
Nov 25, 2022	35.38	36.14	35.25	36.05	837,708	+0.70(+1.98%)
Nov 23, 2022	35.94	36.13	35.11	35.35	2,028,806	-1.35(-3.69%)
Nov 22, 2022	37.07	37.69	36.68	36.70	2,368,111	-0.37(-1.00%)
Nov 21, 2022	35.23	37.19	35.14	37.07	3,365,073	+2.02(+5.78%)
Nov 18, 2022	34.57	35.23	33.37	35.05	2,459,243	+1.79(+5.38%)
Nov 17, 2022	33.17	33.52	32.83	33.26	1,391,064	-0.26(-0.79%)
Nov 16, 2022	34.38	34.58	33.38	33.52	1,318,099	-1.03(-2.99%)
Nov 15, 2022	34.24	34.79	34.04	34.56	1,170,415	+0.68(+2.01%)
Nov 14, 2022	33.80	34.20	33.50	33.88	1,230,724	+0.03(+0.08%)
Nov 11, 2022	33.41	34.00	33.20	33.85	1,101,803	+0.54(+1.64%)
Nov 10, 2022	32.79	33.64	32.69	33.31	1,401,578	+1.36(+4.26%)
Nov 09, 2022	32.01	32.53	31.91	31.94	1,130,191	-0.23(-0.71%)
Nov 08, 2022	32.15	32.46	31.86	32.17	819,159	+0.21(+0.65%)
Nov 07, 2022	31.80	31.96	31.31	31.96	1,207,935	+0.25(+0.77%)
Nov 04, 2022	31.60	32.29	31.31	31.72	1,266,094	+0.25(+0.78%)
Nov 03, 2022	31.12	31.71	30.75	31.47	1,052,168	-0.03(-0.09%)
Nov 02, 2022	32.16		31.43	31.50	1,366,013	-0.84(-2.61%)
Nov 01, 2022	32.17	32.52	31.78	32.34	1,545,030	+0.27(+0.85%)
Oct 31, 2022	31.82	32.19	31.68	32.07	5,867,107	+0.10(+0.31%)
Oct 28, 2022	31.38	32.13	31.34	31.97	1,054,611	+0.58(+1.85%)
Oct 27, 2022	31.27	31.74	31.20	31.39	1,347,596	+0.47(+1.53%)
Oct 26, 2022	31.09	31.28	30.68	30.92	1,101,911	-0.01(-0.03%)
Oct 25, 2022	29.75	31.07	29.75	30.93	1,686,503	+1.12(+3.75%)
Oct 24, 2022	29.96	30.29	29.55	29.81	1,116,920	+0.04(+0.12%)
Oct 21, 2022	29.71	29.97	29.44	29.77	1,246,890	+0.25(+0.83%)
Oct 20, 2022	29.77	30.15	29.29	29.53	1,090,297	-0.06(-0.21%)
Oct 19, 2022	30.12	30.26	29.51	29.59	1,145,977	-0.91(-2.98%)
Oct 18, 2022	30.36	30.71	30.15	30.50	1,235,529	+0.55(+1.85%)
Oct 17, 2022	29.64	30.41	29.64	29.95	1,403,294	+0.64(+2.20%)
Oct 14, 2022	29.83	29.99	29.06	29.30	1,285,013	-0.28(-0.95%)
Oct 13, 2022	28.48	29.76	28.31	29.58	1,263,161	+0.75(+2.61%)
Oct 12, 2022	29.72	29.75	28.80	28.83	1,290,866	-0.94(-3.17%)
Oct 11, 2022	29.58	30.31	29.57	29.77	1,667,723	+0.18(+0.61%)
Oct 10, 2022	29.50	29.92	29.35	29.59	1,025,959	+0.25(+0.84%)
Oct 07, 2022	29.54	29.63	29.08	29.35	1,441,190	-0.24(-0.80%)
Oct 06, 2022	30.08	30.22	29.52	29.58	1,183,861	-0.55(-1.84%)
Oct 05, 2022	30.54	30.75	29.67	30.14	946,462	-0.90(-2.90%)
Oct 04, 2022	30.58	31.12	30.46	31.04	1,508,352	+0.65(+2.15%)
Oct 03, 2022	29.87	30.68	29.72	30.38	1,705,844	+1.03(+3.53%)
Sep 30, 2022	30.18	30.21	29.30	29.35	1,360,648	-0.54(-1.82%)
Sep 29, 2022	30.20	30.38	29.61	29.89	1,189,980	-0.63(-2.05%)
Sep 28, 2022	30.23	30.81	30.06	30.52	1,485,693	+0.67(+2.25%)
Sep 27, 2022	30.75	31.02	29.53	29.85	1,335,239	-0.69(-2.26%)
Sep 26, 2022	30.87	31.22	30.35	30.54	1,508,331	-0.41(-1.32%)
Sep 23, 2022	31.63	31.67	30.58	30.95	1,004,755	-1.02(-3.18%)
Sep 22, 2022	32.13	32.15	31.61	31.96	1,222,771	-0.25(-0.79%)
Sep 21, 2022	33.07	33.24	32.22	32.22	879,254	-0.55(-1.69%)
Sep 20, 2022	33.29	33.37	32.65	32.77	874,473	-0.85(-2.54%)
Sep 19, 2022	33.02	33.73	32.86	33.62	1,350,713	+0.49(+1.48%)
Sep 16, 2022	33.92	34.22	33.01	33.13	2,875,888	-1.01(-2.95%)
Sep 15, 2022	34.74	34.85	34.03	34.14	1,247,964	-0.77(-2.21%)
Sep 14, 2022	34.74	34.94	34.43	34.91	1,128,875	+0.18(+0.52%)
Sep 13, 2022	35.33	35.51	34.43	34.73	1,516,003	-1.19(-3.30%)
Sep 12, 2022	35.90	36.11	35.61	35.92	1,239,544	+0.21(+0.58%)
Sep 09, 2022	36.23	36.30	35.59	35.71	1,144,581	-0.22(-0.63%)
Sep 08, 2022	35.45	36.00	35.03	35.94	917,429	+0.39(+1.09%)
Sep 07, 2022	34.64	35.56	34.38	35.55	1,052,152	+0.86(+2.49%)
Sep 06, 2022	35.23	35.30	34.60	34.69	725,910	-0.42(-1.20%)
Sep 02, 2022	35.38	35.93	35.07	35.11	1,128,593	-0.04(-0.10%)

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.