Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2022	33.73	34.27	33.63	34.13	453,084	+0.37(+1.10%)
Nov 23, 2022	33.50	33.98	33.25	33.76	764,442	+0.12(+0.36%)
Nov 22, 2022	33.50	33.92	33.33	33.64	1,264,940	+0.10(+0.30%)
Nov 21, 2022	33.16	33.78	32.86	33.54	1,156,311	-0.04(-0.12%)
Nov 18, 2022	34.07	34.31	32.99	33.58	1,019,829	-0.32(-0.94%)
Nov 17, 2022	33.32	33.94	33.04	33.90	1,089,977	+0.04(+0.12%)
Nov 16, 2022	33.42	33.99	33.07	33.86	1,346,876	+0.40(+1.20%)
Nov 15, 2022	33.78	34.01	33.06	33.46	2,010,290	-0.20(-0.59%)
Nov 14, 2022	33.83	34.48	33.53	33.66	1,850,381	+0.19(+0.57%)
Nov 11, 2022	33.98	34.26	33.28	33.47	1,643,801	-0.29(-0.86%)
Nov 10, 2022	33.56	33.79	32.80	33.76	1,831,935	+1.65(+5.14%)
Nov 09, 2022	33.83	33.96	32.06	32.11	2,132,376	-1.75(-5.17%)
Nov 08, 2022	33.95	34.62	33.23	33.86	3,607,349	-0.11(-0.32%)
Nov 07, 2022	32.60	34.00	32.32	33.97	3,383,010	+2.24(+7.06%)
Nov 04, 2022	30.15	32.00	30.01	31.73	3,385,320	+1.83(+6.12%)
Nov 03, 2022	29.73	30.59	29.59	29.90	2,051,088	+0.13(+0.44%)
Nov 02, 2022	30.75	31.12	29.74	29.77	1,475,804	-1.20(-3.87%)
Nov 01, 2022	30.62	31.02	30.39	30.97	1,562,718	+0.71(+2.35%)
Oct 31, 2022	29.76	30.80	29.60	30.26	1,902,012	+0.32(+1.07%)
Oct 28, 2022	29.57	29.94	29.11	29.94	1,098,969	+0.62(+2.11%)
Oct 27, 2022	29.46	29.97	29.25	29.32	1,774,661	+0.31(+1.07%)
Oct 26, 2022	29.13	29.36	28.77	29.01	827,195	+0.18(+0.62%)
Oct 25, 2022	28.67	29.20	28.57	28.83	940,305	+0.19(+0.66%)
Oct 24, 2022	28.70	28.97	28.38	28.64	1,411,957	+0.09(+0.32%)
Oct 21, 2022	27.96	28.64	27.72	28.55	907,899	+0.93(+3.37%)
Oct 20, 2022	28.26	28.57	27.54	27.62	916,773	-0.64(-2.26%)
Oct 19, 2022	27.70	28.26	27.50	28.26	1,267,238	+0.32(+1.15%)
Oct 18, 2022	27.70	28.23	27.70	27.94	1,741,469	+0.74(+2.72%)
Oct 17, 2022	26.65	27.32	26.56	27.20	1,554,924	+1.00(+3.82%)
Oct 14, 2022	27.95	27.97	25.99	26.20	1,527,405	-1.66(-5.96%)
Oct 13, 2022	26.70	28.25	26.54	27.86	2,180,738	+0.72(+2.65%)
Oct 12, 2022	27.47	27.75	27.04	27.14	1,315,346	-0.51(-1.84%)
Oct 11, 2022	27.95	28.41	27.27	27.65	1,601,753	-0.62(-2.19%)
Oct 10, 2022	28.52	28.98	28.25	28.27	1,242,369	-0.09(-0.32%)
Oct 07, 2022	28.77	28.87	28.02	28.36	1,496,709	-0.57(-1.97%)
Oct 06, 2022	28.36	29.05	28.36	28.93	2,734,285	+0.45(+1.58%)
Oct 05, 2022	27.36	28.87	27.21	28.48	2,838,209	+0.71(+2.56%)
Oct 04, 2022	27.59	27.97	27.34	27.77	1,922,199	+0.68(+2.51%)
Oct 03, 2022	25.71	27.28	25.71	27.09	3,025,531	+2.20(+8.84%)
Sep 30, 2022	24.36	25.45	24.28	24.89	3,198,725	+0.45(+1.84%)
Sep 29, 2022	24.66	24.94	23.90	24.44	1,490,641	-0.36(-1.45%)
Sep 28, 2022	23.98	25.03	23.98	24.80	2,580,926	+1.12(+4.73%)
Sep 27, 2022	24.23	24.52	23.37	23.68	2,624,043	-0.37(-1.54%)
Sep 26, 2022	24.40	25.24	23.93	24.05	2,387,170	-0.70(-2.83%)
Sep 23, 2022	25.27	25.60	24.28	24.75	3,893,953	-0.90(-3.51%)
Sep 22, 2022	25.93	26.00	25.36	25.65	1,332,467	-0.10(-0.39%)
Sep 21, 2022	26.18	26.73	25.73	25.75	1,926,828	-0.03(-0.12%)
Sep 20, 2022	25.77	26.24	25.68	25.78	1,564,987	-0.39(-1.49%)
Sep 19, 2022	25.64	26.55	25.64	26.17	1,258,446	-0.16(-0.61%)
Sep 16, 2022	26.08	26.40	25.47	26.33	1,835,137	+0.01(+0.04%)
Sep 15, 2022	26.39	26.66	25.81	26.32	1,037,094	-0.41(-1.53%)
Sep 14, 2022	26.58	27.00	26.05	26.73	879,900	+0.15(+0.56%)
Sep 13, 2022	26.92	27.54	26.50	26.58	1,051,519	-1.18(-4.25%)
Sep 12, 2022	28.00	28.20	27.45	27.76	1,150,616	-0.08(-0.29%)
Sep 09, 2022	27.14	27.93	26.98	27.84	1,239,082	+1.32(+4.98%)
Sep 08, 2022	25.99	26.53	25.87	26.52	833,392	+0.32(+1.22%)
Sep 07, 2022	25.53	26.36	25.33	26.20	1,320,652	+0.55(+2.14%)
Sep 06, 2022	25.79	25.96	25.12	25.65	866,718	-0.02(-0.08%)
Sep 02, 2022	26.46	26.50	25.62	25.67	897,529	-0.31(-1.19%)

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.