Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	31.55	33.35	31.15	33.25	1,936,735	+2.17(+6.98%)
Nov 29, 2022	31.70	32.00	31.08	31.08	1,295,006	-0.12(-0.38%)
Nov 28, 2022	32.50	32.97	31.14	31.20	1,638,838	-2.07(-6.22%)
Nov 25, 2022	33.76	34.03	32.92	33.27	661,479	-0.78(-2.29%)
Nov 23, 2022	33.61	34.33	33.35	34.05	990,173	+0.29(+0.86%)
Nov 22, 2022	32.50	33.76	32.28	33.76	1,535,904	+1.68(+5.24%)
Nov 21, 2022	32.12	32.29	31.31	32.08	1,169,332	-0.60(-1.84%)
Nov 18, 2022	32.77	32.99	31.89	32.68	1,135,307	+0.21(+0.65%)
Nov 17, 2022	32.28	32.94	32.07	32.47	1,151,068	-0.90(-2.70%)
Nov 16, 2022	34.62	35.03	33.24	33.37	2,167,863	-1.99(-5.63%)
Nov 15, 2022	35.25	36.09	34.91	35.36	2,360,512	+1.00(+2.91%)
Nov 14, 2022	34.61	35.31	34.30	34.36	1,632,323	-1.02(-2.88%)
Nov 11, 2022	33.22	35.68	32.86	35.38	2,517,888	+2.98(+9.20%)
Nov 10, 2022	31.87	32.91	31.26	32.40	2,332,110	+2.25(+7.46%)
Nov 09, 2022	31.17	31.58	30.01	30.15	1,377,332	-1.66(-5.22%)
Nov 08, 2022	31.11	32.63	30.69	31.81	1,924,584	+0.84(+2.71%)
Nov 07, 2022	32.11	32.16	30.39	30.97	1,462,889	-0.61(-1.93%)
Nov 04, 2022	31.75	33.87	31.11	31.58	3,907,972	+2.52(+8.67%)
Nov 03, 2022	28.66	29.48	27.80	29.06	2,387,889	+0.08(+0.28%)
Nov 02, 2022	31.25		28.94	28.98	1,770,684	-2.57(-8.15%)
Nov 01, 2022	31.28	31.99	31.24	31.55	2,256,259	+1.51(+5.03%)
Oct 31, 2022	30.16	30.40	29.55	30.04	1,317,004	-0.19(-0.63%)
Oct 28, 2022	30.88	30.88	29.41	30.23	1,687,820	-0.81(-2.61%)
Oct 27, 2022	31.57	31.76	30.75	31.04	1,861,531	-0.45(-1.43%)
Oct 26, 2022	31.74	32.59	31.47	31.49	1,767,121	-0.14(-0.44%)
Oct 25, 2022	29.83	31.65	29.83	31.63	1,429,320	+1.65(+5.50%)
Oct 24, 2022	30.03	30.74	29.66	29.98	1,375,658	-0.39(-1.28%)
Oct 21, 2022	28.10	30.45	27.80	30.37	1,725,101	+2.33(+8.31%)
Oct 20, 2022	28.32	29.41	27.91	28.04	1,539,225	-0.64(-2.23%)
Oct 19, 2022	28.07	29.35	27.95	28.68	1,932,215	+0.18(+0.63%)
Oct 18, 2022	28.75	29.60	28.19	28.50	2,508,687	+0.57(+2.04%)
Oct 17, 2022	28.23	28.50	27.70	27.93	1,418,957	+0.68(+2.50%)
Oct 14, 2022	29.43	29.75	27.20	27.25	1,552,048	-2.12(-7.22%)
Oct 13, 2022	27.66	29.45	27.10	29.37	1,641,775	+0.62(+2.16%)
Oct 12, 2022	28.86	28.99	28.11	28.75	1,243,678	-0.32(-1.10%)
Oct 11, 2022	29.90	30.19	28.73	29.07	1,382,723	-1.25(-4.12%)
Oct 10, 2022	29.84	30.61	29.33	30.32	1,215,104	+0.64(+2.16%)
Oct 07, 2022	30.24	30.59	29.55	29.68	1,192,812	-1.11(-3.61%)
Oct 06, 2022	30.41	31.44	30.41	30.79	1,073,686	-0.13(-0.42%)
Oct 05, 2022	29.91	31.12	29.59	30.92	1,584,364	+0.20(+0.65%)
Oct 04, 2022	29.71	30.90	29.68	30.72	2,324,417	+1.80(+6.22%)
Oct 03, 2022	27.78	29.14	27.32	28.92	2,028,694	+1.62(+5.93%)
Sep 30, 2022	26.75	27.76	26.19	27.30	1,935,797	+0.28(+1.04%)
Sep 29, 2022	28.50	28.80	26.45	27.02	2,791,216	-1.76(-6.12%)
Sep 28, 2022	27.62	28.88	27.50	28.78	1,995,676	+0.97(+3.49%)
Sep 27, 2022	28.63	29.14	27.64	27.81	2,545,837	-0.16(-0.57%)
Sep 26, 2022	28.50	29.65	27.86	27.97	2,268,864	-0.92(-3.18%)
Sep 23, 2022	29.87	29.90	28.16	28.89	3,393,657	-1.66(-5.43%)
Sep 22, 2022	32.12	32.32	30.31	30.55	1,503,986	-1.13(-3.57%)
Sep 21, 2022	32.17	33.13	31.51	31.68	1,937,963	-0.17(-0.53%)
Sep 20, 2022	31.89	32.72	31.49	31.85	1,882,296	-0.35(-1.09%)
Sep 19, 2022	30.60	32.24	30.57	32.20	1,738,362	+0.82(+2.61%)
Sep 16, 2022	31.42	31.85	30.91	31.38	5,441,281	-0.69(-2.15%)
Sep 15, 2022	32.07	33.21	31.86	32.07	2,621,965	-0.30(-0.93%)
Sep 14, 2022	32.20	32.51	31.43	32.37	1,642,604	+0.00(+0.00%)
Sep 13, 2022	31.69	33.06	31.53	32.37	2,038,467	-0.69(-2.09%)
Sep 12, 2022	34.39	34.46	32.82	33.06	1,864,557	-0.83(-2.45%)
Sep 09, 2022	33.23	33.96	33.06	33.89	2,075,611	+1.22(+3.73%)
Sep 08, 2022	31.50	32.68	31.10	32.67	2,031,241	+1.01(+3.19%)
Sep 07, 2022	31.00	31.84	30.79	31.66	1,891,993	+0.43(+1.38%)
Sep 06, 2022	32.61	32.61	31.08	31.23	2,488,819	-0.89(-2.77%)
Sep 02, 2022	32.79	33.18	32.04	32.12	1,920,400	-0.19(-0.59%)

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.