Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	33.89	34.73	33.29	34.72	6,560,920	+0.74(+2.17%)
Nov 29, 2022	33.52	34.09	33.33	33.98	2,569,046	+0.51(+1.54%)
Nov 28, 2022	34.00	34.08	33.42	33.47	2,867,221	-0.88(-2.56%)
Nov 25, 2022	34.42	34.53	34.18	34.35	921,297	-0.08(-0.24%)
Nov 23, 2022	34.39	34.53	34.17	34.43	1,662,757	+0.09(+0.27%)
Nov 22, 2022	34.13	34.56	33.94	34.34	2,414,518	+0.49(+1.44%)
Nov 21, 2022	33.25	33.93	33.24	33.85	2,719,939	+0.39(+1.17%)
Nov 18, 2022	33.76	33.86	33.26	33.46	6,919,101	+0.03(+0.08%)
Nov 17, 2022	32.99	33.51	32.78	33.43	3,517,047	-0.04(-0.11%)
Nov 16, 2022	34.03	34.14	33.38	33.47	2,749,884	-0.68(-2.00%)
Nov 15, 2022	34.40	34.70	33.73	34.15	3,892,164	+0.28(+0.83%)
Nov 14, 2022	33.85	34.74	33.69	33.87	4,408,481	+0.04(+0.12%)
Nov 11, 2022	32.80	34.05	32.50	33.83	5,614,494	+1.38(+4.24%)
Nov 10, 2022	31.49	32.47	31.18	32.46	4,386,366	+1.77(+5.78%)
Nov 09, 2022	30.71	31.01	30.53	30.68	3,433,541	-0.28(-0.90%)
Nov 08, 2022	31.17	31.27	30.70	30.96	3,399,212	-0.06(-0.21%)
Nov 07, 2022	31.19	31.30	30.68	31.02	2,734,459	-0.07(-0.24%)
Nov 04, 2022	30.75	31.19	30.43	31.10	3,323,051	+0.91(+3.00%)
Nov 03, 2022	30.04	30.54	29.92	30.19	3,167,897	-0.03(-0.09%)
Nov 02, 2022	30.80	31.39	30.21	30.22	3,630,540	-0.75(-2.42%)
Nov 01, 2022	31.37	31.45	30.36	30.97	3,647,827	-0.07(-0.24%)
Oct 31, 2022	30.97	31.33	30.78	31.04	3,896,215	-0.19(-0.62%)
Oct 28, 2022	30.48	31.29	30.37	31.24	3,936,524	+0.77(+2.52%)
Oct 27, 2022	29.94	31.54	29.75	30.47	6,859,732	-0.21(-0.69%)
Oct 26, 2022	31.04	31.29	30.55	30.68	4,793,883	-0.20(-0.66%)
Oct 25, 2022	30.13	31.01	29.92	30.89	3,841,778	+0.43(+1.43%)
Oct 24, 2022	30.84	30.85	30.34	30.45	3,452,760	-0.10(-0.33%)
Oct 21, 2022	29.50	30.55	29.46	30.55	3,758,718	+1.08(+3.67%)
Oct 20, 2022	30.10	30.45	29.40	29.47	2,954,319	-0.60(-2.00%)
Oct 19, 2022	30.64	30.74	29.78	30.07	3,396,152	-0.91(-2.92%)
Oct 18, 2022	31.13	31.48	30.78	30.98	4,331,698	+0.29(+0.93%)
Oct 17, 2022	30.77	31.01	30.48	30.69	3,855,962	+0.56(+1.87%)
Oct 14, 2022	30.54	30.83	30.03	30.13	3,455,779	-0.15(-0.49%)
Oct 13, 2022	28.64	30.37	28.52	30.28	3,796,476	+1.18(+4.06%)
Oct 12, 2022	29.44	29.48	29.08	29.09	2,754,737	-0.07(-0.25%)
Oct 11, 2022	28.77	29.55	28.35	29.17	4,693,210	+0.01(+0.03%)
Oct 10, 2022	29.44	29.50	28.96	29.16	3,535,130	+0.01(+0.03%)
Oct 07, 2022	29.33	29.38	28.90	29.15	3,988,656	-0.59(-1.99%)
Oct 06, 2022	29.96	30.29	29.53	29.74	4,155,721	-0.62(-2.04%)
Oct 05, 2022	30.18	30.58	29.91	30.36	5,061,096	-0.35(-1.14%)
Oct 04, 2022	30.48	30.84	30.29	30.71	5,178,321	+0.66(+2.18%)
Oct 03, 2022	29.77	30.44	29.37	30.05	6,646,947	+0.78(+2.65%)
Sep 30, 2022	29.58	30.23	29.22	29.28	4,699,388	-0.36(-1.22%)
Sep 29, 2022	29.61	29.80	28.95	29.64	4,962,745	-0.57(-1.90%)
Sep 28, 2022	29.74	30.29	29.67	30.21	6,272,669	+0.75(+2.54%)
Sep 27, 2022	29.79	30.09	29.17	29.46	5,955,035	+0.12(+0.41%)
Sep 26, 2022	30.25	30.34	28.75	29.34	9,162,761	-1.23(-4.02%)
Sep 23, 2022	30.66	30.85	30.01	30.57	3,800,583	-0.66(-2.10%)
Sep 22, 2022	31.68	31.77	30.99	31.23	3,704,363	-0.42(-1.31%)
Sep 21, 2022	32.28	32.79	31.62	31.64	3,209,163	-0.53(-1.64%)
Sep 20, 2022	33.06	33.22	31.80	32.17	4,562,007	-1.56(-4.63%)
Sep 19, 2022	32.64	33.76	32.60	33.73	5,759,235	+1.19(+3.66%)
Sep 16, 2022	34.28	34.28	32.10	32.54	13,477,524	-4.11(-11.21%)
Sep 15, 2022	36.71	37.10	36.50	36.65	2,493,743	+0.00(+0.00%)
Sep 14, 2022	37.28	37.46	36.36	36.65	2,959,388	-0.75(-2.00%)
Sep 13, 2022	38.25	38.33	37.30	37.40	2,319,778	-1.55(-3.98%)
Sep 12, 2022	38.79	39.42	38.65	38.95	1,796,335	+0.42(+1.08%)
Sep 09, 2022	38.71	38.78	38.32	38.53	1,774,178	+0.14(+0.36%)
Sep 08, 2022	37.60	38.45	37.20	38.39	2,559,580	+0.47(+1.24%)
Sep 07, 2022	37.30	37.96	37.10	37.92	2,487,578	+0.67(+1.81%)
Sep 06, 2022	37.89	37.92	37.06	37.25	2,751,848	-0.55(-1.47%)
Sep 02, 2022	38.63	38.77	37.71	37.80	2,260,257	-0.35(-0.92%)

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.