Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	33.22	33.78	32.62	33.74	594,284	+0.54(+1.61%)
Nov 29, 2022	32.99	33.27	32.81	33.21	278,366	+0.22(+0.67%)
Nov 28, 2022	33.35	33.58	32.80	32.99	324,537	-0.54(-1.60%)
Nov 25, 2022	33.47	33.83	33.43	33.52	201,645	+0.22(+0.66%)
Nov 23, 2022	33.63	33.78	33.29	33.30	217,793	-0.44(-1.30%)
Nov 22, 2022	33.69	33.99	33.42	33.74	253,438	+0.13(+0.40%)
Nov 21, 2022	32.89	33.72	32.89	33.61	402,726	+0.84(+2.57%)
Nov 18, 2022	33.23	33.28	32.73	32.77	427,368	+0.03(+0.09%)
Nov 17, 2022	33.02	33.26	32.47	32.74	461,598	-0.62(-1.86%)
Nov 16, 2022	33.95	34.03	33.17	33.36	356,981	-0.57(-1.68%)
Nov 15, 2022	34.36	34.76	33.60	33.93	496,688	-0.09(-0.25%)
Nov 14, 2022	35.73	35.92	34.01	34.02	917,933	-2.23(-6.16%)
Nov 11, 2022	37.03	37.22	36.19	36.25	289,363	-0.83(-2.23%)
Nov 10, 2022	36.37	37.17	36.30	37.08	349,502	+1.58(+4.44%)
Nov 09, 2022	35.93	36.24	35.46	35.50	288,557	-0.68(-1.89%)
Nov 08, 2022	36.04	36.53	35.83	36.18	235,728	+0.01(+0.03%)
Nov 07, 2022	36.37	36.75	36.03	36.17	290,102	-0.11(-0.31%)
Nov 04, 2022	35.74	36.35	35.66	36.29	239,252	+0.75(+2.11%)
Nov 03, 2022	35.44	35.61	34.95	35.54	331,680	-0.22(-0.61%)
Nov 02, 2022	36.40	36.87	35.74	35.75	284,341	-0.90(-2.46%)
Nov 01, 2022	36.81	37.01	36.66	36.66	227,778	-0.11(-0.31%)
Oct 31, 2022	36.37	36.98	36.32	36.77	332,765	+0.12(+0.34%)
Oct 28, 2022	36.06	36.66	35.70	36.65	288,370	+0.92(+2.58%)
Oct 27, 2022	36.00	36.29	35.67	35.73	277,560	+0.09(+0.24%)
Oct 26, 2022	35.94	36.30	35.61	35.64	335,614	-0.21(-0.58%)
Oct 25, 2022	35.04	36.19	35.04	35.85	362,922	+0.41(+1.15%)
Oct 24, 2022	35.10	35.85	35.10	35.44	394,875	+0.39(+1.11%)
Oct 21, 2022	34.80	35.14	34.20	35.05	480,847	+0.50(+1.46%)
Oct 20, 2022	35.57	35.68	34.17	34.55	645,404	-1.03(-2.88%)
Oct 19, 2022	35.59	36.11	35.05	35.57	679,632	-0.13(-0.37%)
Oct 18, 2022	35.09	35.73	34.94	35.71	913,626	+1.02(+2.93%)
Oct 17, 2022	34.00	34.73	33.80	34.69	1,239,755	+1.42(+4.25%)
Oct 14, 2022	32.96	33.82	32.70	33.27	943,899	+1.90(+6.06%)
Oct 13, 2022	30.02	31.47	29.58	31.37	799,669	+1.09(+3.61%)
Oct 12, 2022	29.91	30.60	29.64	30.28	545,911	+0.37(+1.24%)
Oct 11, 2022	29.76	30.23	29.64	29.91	598,549	+0.02(+0.06%)
Oct 10, 2022	29.48	30.20	29.41	29.89	445,919	+0.27(+0.90%)
Oct 07, 2022	29.54	29.76	29.19	29.63	438,734	-0.15(-0.51%)
Oct 06, 2022	29.64	30.10	29.64	29.78	196,702	-0.24(-0.79%)
Oct 05, 2022	29.71	30.22	29.70	30.02	314,354	-0.14(-0.47%)
Oct 04, 2022	29.29	30.18	29.29	30.16	328,691	+1.05(+3.59%)
Oct 03, 2022	28.95	29.23	28.51	29.11	397,004	+0.63(+2.20%)
Sep 30, 2022	28.94	29.25	28.43	28.49	429,478	-0.41(-1.41%)
Sep 29, 2022	28.79	29.17	28.35	28.89	401,489	-0.19(-0.65%)
Sep 28, 2022	28.62	29.34	28.50	29.08	390,995	+0.48(+1.69%)
Sep 27, 2022	28.85	29.10	28.29	28.60	300,996	-0.22(-0.76%)
Sep 26, 2022	28.91	29.27	28.80	28.82	307,747	-0.21(-0.72%)
Sep 23, 2022	29.17	29.17	28.71	29.03	232,847	-0.45(-1.51%)
Sep 22, 2022	30.04	30.04	29.38	29.47	246,358	-0.46(-1.52%)
Sep 21, 2022	30.51	30.70	29.93	29.93	322,823	-0.40(-1.32%)
Sep 20, 2022	30.13	30.48	30.03	30.33	322,717	-0.01(-0.03%)
Sep 19, 2022	29.53	30.52	29.53	30.34	237,186	+0.60(+2.01%)
Sep 16, 2022	29.63	29.78	29.28	29.74	868,489	+0.00(+0.00%)
Sep 15, 2022	29.40	30.03	29.32	29.74	377,880	+0.25(+0.84%)
Sep 14, 2022	29.71	29.74	29.28	29.49	311,135	-0.06(-0.19%)
Sep 13, 2022	30.27	30.41	29.40	29.55	319,639	-1.11(-3.63%)
Sep 12, 2022	30.50	30.86	30.41	30.66	247,521	+0.26(+0.84%)
Sep 09, 2022	30.14	30.41	30.10	30.41	226,708	+0.49(+1.65%)
Sep 08, 2022	29.38	29.96	29.24	29.91	233,619	+0.30(+1.03%)
Sep 07, 2022	29.23	29.68	29.13	29.61	275,313	+0.26(+0.87%)
Sep 06, 2022	30.18	30.18	29.24	29.35	227,238	-0.61(-2.03%)
Sep 02, 2022	30.58	30.73	29.81	29.96	285,175	-0.29(-0.94%)

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.