Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	36.49	37.52	36.31	37.44	1,101,830	+1.03(+2.82%)
Nov 29, 2022	37.08	37.26	36.27	36.41	1,950,155	-0.80(-2.14%)
Nov 28, 2022	37.35	37.66	37.13	37.21	760,900	-0.23(-0.62%)
Nov 25, 2022	36.91	37.73	36.91	37.45	200,755	+0.33(+0.90%)
Nov 23, 2022	37.19	37.56	36.96	37.11	436,205	-0.17(-0.46%)
Nov 22, 2022	37.17	37.32	36.72	37.28	757,500	+0.32(+0.85%)
Nov 21, 2022	37.14	37.53	36.64	36.97	1,083,570	-0.04(-0.11%)
Nov 18, 2022	37.23	37.90	36.75	37.01	1,288,945	+0.35(+0.94%)
Nov 17, 2022	36.15	37.07	35.79	36.66	1,210,225	+0.41(+1.13%)
Nov 16, 2022	36.59	36.70	36.11	36.25	1,376,360	-0.23(-0.63%)
Nov 15, 2022	36.79	36.79	36.13	36.48	1,980,090	+0.32(+0.90%)
Nov 14, 2022	36.80	36.94	36.15	36.16	1,605,280	-0.58(-1.57%)
Nov 11, 2022	37.79	38.14	36.45	36.73	948,710	-1.09(-2.87%)
Nov 10, 2022	37.89	38.23	37.37	37.82	1,795,775	+1.27(+3.48%)
Nov 09, 2022	36.84	36.91	36.32	36.55	625,915	-0.31(-0.85%)
Nov 08, 2022	36.71	37.44	36.26	36.86	992,605	+0.25(+0.68%)
Nov 07, 2022	35.60	36.86	35.30	36.61	1,546,905	+1.21(+3.42%)
Nov 04, 2022	35.65	35.95	34.64	35.40	919,895	-0.08(-0.23%)
Nov 03, 2022	34.96	35.78	34.45	35.48	722,745	+0.27(+0.76%)
Nov 02, 2022	36.61		35.10	35.22	1,670,365	-1.62(-4.41%)
Nov 01, 2022	36.73	36.95	36.00	36.84	1,218,710	+0.47(+1.29%)
Oct 31, 2022	35.01	36.70	35.01	36.37	1,958,825	+1.15(+3.27%)
Oct 28, 2022	34.33	35.27	34.20	35.22	2,647,490	+1.35(+3.97%)
Oct 27, 2022	34.76	35.17	32.86	33.87	2,592,055	-0.17(-0.51%)
Oct 26, 2022	33.98	34.81	33.54	34.05	1,669,065	+0.02(+0.05%)
Oct 25, 2022	33.26	34.07	33.26	34.03	1,076,375	+0.73(+2.19%)
Oct 24, 2022	33.11	33.43	32.73	33.30	1,299,350	+0.47(+1.43%)
Oct 21, 2022	32.27	32.84	31.87	32.83	1,167,455	+0.73(+2.27%)
Oct 20, 2022	33.33	33.41	31.86	32.10	1,587,170	-1.18(-3.56%)
Oct 19, 2022	32.83	33.32	32.58	33.29	1,385,475	+0.01(+0.04%)
Oct 18, 2022	32.93	33.39	32.52	33.27	1,397,720	+0.91(+2.81%)
Oct 17, 2022	31.01	32.39	30.91	32.36	1,792,825	+1.92(+6.30%)
Oct 14, 2022	31.75	31.82	30.41	30.45	963,820	-0.94(-2.98%)
Oct 13, 2022	30.17	31.70	30.01	31.38	1,279,655	+0.59(+1.90%)
Oct 12, 2022	31.34	31.34	30.77	30.80	883,300	-0.53(-1.68%)
Oct 11, 2022	30.94	31.74	30.35	31.32	1,708,645	+0.26(+0.84%)
Oct 10, 2022	31.45	31.77	30.95	31.06	1,120,895	-0.34(-1.09%)
Oct 07, 2022	31.99	31.99	31.07	31.40	1,292,340	-0.74(-2.31%)
Oct 06, 2022	32.31	32.38	31.39	32.15	1,565,195	-0.28(-0.88%)
Oct 05, 2022	31.43	32.56	31.09	32.43	2,263,635	+0.80(+2.52%)
Oct 04, 2022	30.85	31.70	30.85	31.63	2,494,810	+1.16(+3.81%)
Oct 03, 2022	29.79	30.56	29.60	30.47	2,576,970	+1.00(+3.39%)
Sep 30, 2022	29.20	29.59	28.88	29.47	37,684,976	+0.23(+0.78%)
Sep 29, 2022	29.28	29.35	28.76	29.24	3,716,575	-0.39(-1.32%)
Sep 28, 2022	29.13	29.86	28.57	29.64	3,073,130	+0.70(+2.43%)
Sep 27, 2022	29.93	30.10	28.60	28.93	3,886,095	-0.60(-2.04%)
Sep 26, 2022	31.51	31.75	29.48	29.54	7,254,585	-4.05(-12.06%)
Sep 23, 2022	33.88	33.88	32.92	33.59	835,445	-0.40(-1.17%)
Sep 22, 2022	34.67	34.75	33.70	33.99	660,245	-0.79(-2.27%)
Sep 21, 2022	35.05	35.76	34.62	34.78	983,295	-0.09(-0.25%)
Sep 20, 2022	34.91	35.15	34.43	34.86	575,470	-0.19(-0.54%)
Sep 19, 2022	34.32	35.06	34.32	35.05	753,005	+0.37(+1.07%)
Sep 16, 2022	33.97	34.78	33.72	34.68	2,914,675	+0.44(+1.28%)
Sep 15, 2022	35.20	35.21	33.61	34.24	1,912,345	-1.17(-3.29%)
Sep 14, 2022	35.46	35.57	35.14	35.41	972,015	+0.20(+0.57%)
Sep 13, 2022	35.13	35.50	35.00	35.21	1,119,840	-0.70(-1.95%)
Sep 12, 2022	35.56	35.91	35.31	35.91	938,230	+0.51(+1.44%)
Sep 09, 2022	35.23	35.47	35.20	35.40	881,570	+0.16(+0.46%)
Sep 08, 2022	34.09	35.26	34.09	35.24	1,650,300	+1.03(+3.00%)
Sep 07, 2022	33.79	34.23	33.38	34.21	750,950	+0.43(+1.28%)
Sep 06, 2022	33.05	35.00	33.05	33.78	1,327,885	+0.84(+2.56%)
Sep 02, 2022	33.76	34.00	32.74	32.94	1,045,925	-0.70(-2.09%)

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.