Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	39.46	39.85	37.73	39.11	12,059,288	-0.69(-1.74%)
Nov 29, 2022	38.54	40.28	38.26	39.81	1,610,356	+2.30(+6.13%)
Nov 28, 2022	36.39	37.54	36.19	37.51	587,598	+1.09(+2.99%)
Nov 25, 2022	36.25	36.47	35.65	36.42	198,012	+0.28(+0.78%)
Nov 23, 2022	35.92	36.64	35.65	36.14	486,991	-0.41(-1.12%)
Nov 22, 2022	35.43	36.55	35.31	36.55	477,743	+1.46(+4.15%)
Nov 21, 2022	35.62	35.62	34.90	35.09	359,662	-0.55(-1.54%)
Nov 18, 2022	36.17	36.27	35.21	35.64	447,605	+0.53(+1.51%)
Nov 17, 2022	34.41	35.12	34.03	35.11	432,948	+0.30(+0.85%)
Nov 16, 2022	35.55	35.61	34.70	34.81	372,912	-0.56(-1.58%)
Nov 15, 2022	35.88	36.85	35.30	35.37	566,258	+0.29(+0.82%)
Nov 14, 2022	35.72	36.00	35.08	35.08	676,879	-0.96(-2.65%)
Nov 11, 2022	35.29	36.38	34.97	36.04	480,303	+0.92(+2.62%)
Nov 10, 2022	34.39	35.25	34.03	35.12	696,961	+2.14(+6.51%)
Nov 09, 2022	32.55	33.23	32.10	32.97	596,525	+0.20(+0.59%)
Nov 08, 2022	33.01	33.47	32.38	32.78	723,770	-0.18(-0.54%)
Nov 07, 2022	31.84	33.48	31.80	32.96	996,820	+1.24(+3.92%)
Nov 04, 2022	29.99	32.01	29.82	31.71	1,406,949	+2.19(+7.42%)
Nov 03, 2022	32.15	32.57	27.82	29.52	1,826,104	-4.57(-13.40%)
Nov 02, 2022	35.97	36.21	34.09	34.09	481,672	-2.28(-6.28%)
Nov 01, 2022	36.06	36.85	35.82	36.37	660,432	+0.91(+2.57%)
Oct 31, 2022	37.19	37.19	35.38	35.46	4,472,051	-1.83(-4.91%)
Oct 28, 2022	36.43	37.53	36.03	37.29	578,731	+1.04(+2.87%)
Oct 27, 2022	36.00	36.82	35.57	36.25	609,314	+0.64(+1.80%)
Oct 26, 2022	34.94	36.08	34.80	35.61	620,404	+0.23(+0.66%)
Oct 25, 2022	33.82	35.41	33.82	35.38	668,122	+1.38(+4.07%)
Oct 24, 2022	34.00	34.19	33.41	34.00	499,313	-0.09(-0.27%)
Oct 21, 2022	33.35	34.22	33.19	34.09	488,752	+0.90(+2.71%)
Oct 20, 2022	33.73	34.36	32.90	33.19	355,515	-0.46(-1.38%)
Oct 19, 2022	34.20	34.46	33.24	33.65	439,045	-0.65(-1.89%)
Oct 18, 2022	33.83	34.39	33.83	34.30	396,213	+1.00(+3.01%)
Oct 17, 2022	32.78	33.34	32.73	33.30	548,074	+1.01(+3.13%)
Oct 14, 2022	33.22	33.22	32.19	32.29	429,530	-0.81(-2.44%)
Oct 13, 2022	32.74	33.69	32.13	33.09	451,156	-0.05(-0.14%)
Oct 12, 2022	33.63	33.63	32.96	33.14	417,965	-0.39(-1.16%)
Oct 11, 2022	32.74	33.99	32.22	33.53	446,069	+0.85(+2.61%)
Oct 10, 2022	33.00	33.05	32.44	32.68	301,637	-0.32(-0.96%)
Oct 07, 2022	33.44	33.49	32.77	32.99	408,219	-0.62(-1.85%)
Oct 06, 2022	33.35	33.72	33.15	33.61	403,150	+0.14(+0.42%)
Oct 05, 2022	32.70	33.74	32.70	33.48	530,503	+0.18(+0.53%)
Oct 04, 2022	32.10	33.30	32.02	33.30	622,534	+1.58(+4.98%)
Oct 03, 2022	31.26	32.09	30.99	31.72	703,340	+0.73(+2.37%)
Sep 30, 2022	31.58	31.59	30.91	30.99	575,004	-0.46(-1.45%)
Sep 29, 2022	32.52	32.52	31.15	31.44	469,758	-1.39(-4.24%)
Sep 28, 2022	32.96	33.24	32.54	32.83	501,079	+0.00(+0.00%)
Sep 27, 2022	33.67	33.78	32.48	32.83	447,684	-0.56(-1.67%)
Sep 26, 2022	33.63	34.05	33.35	33.39	382,605	-0.44(-1.29%)
Sep 23, 2022	33.86	34.00	33.19	33.83	443,322	-0.39(-1.14%)
Sep 22, 2022	34.05	34.41	33.89	34.22	309,807	-0.11(-0.32%)
Sep 21, 2022	34.98	35.28	34.29	34.33	320,403	-0.35(-1.02%)
Sep 20, 2022	34.74	35.05	34.42	34.68	363,710	-0.40(-1.14%)
Sep 19, 2022	34.53	35.13	34.43	35.08	343,516	+0.37(+1.07%)
Sep 16, 2022	34.18	34.74	33.73	34.71	731,145	+0.33(+0.95%)
Sep 15, 2022	34.53	34.88	34.17	34.39	456,867	-0.13(-0.38%)
Sep 14, 2022	35.84	35.91	34.15	34.52	511,622	-1.40(-3.90%)
Sep 13, 2022	36.99	37.03	35.69	35.92	486,609	-1.82(-4.82%)
Sep 12, 2022	37.96	38.58	37.67	37.74	349,415	+0.14(+0.37%)
Sep 09, 2022	36.61	37.73	36.50	37.60	318,936	+1.09(+2.98%)
Sep 08, 2022	36.38	36.51	35.75	36.51	323,301	-0.20(-0.56%)
Sep 07, 2022	36.21	36.84	35.79	36.72	423,562	+0.43(+1.18%)
Sep 06, 2022	37.33	37.33	36.18	36.29	404,086	-1.10(-2.96%)
Sep 02, 2022	38.09	38.09	37.26	37.39	402,982	-0.41(-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.