Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	33.25	34.14	33.25	33.87	89,078	+1.84(+5.74%)
Nov 29, 2022	31.98	32.29	31.89	32.03	54,695	+1.35(+4.42%)
Nov 28, 2022	30.30	31.02	30.30	30.68	32,703	+0.34(+1.10%)
Nov 25, 2022	30.55	30.60	30.34	30.34	11,769	-0.80(-2.56%)
Nov 23, 2022	30.95	31.23	30.95	31.14	37,096	+0.26(+0.83%)
Nov 22, 2022	30.71	30.93	30.60	30.88	86,188	-0.52(-1.64%)
Nov 21, 2022	31.62	31.65	31.31	31.40	84,674	-0.68(-2.13%)
Nov 18, 2022	32.31	32.31	31.89	32.08	59,249	-0.71(-2.16%)
Nov 17, 2022	31.52	32.81	31.52	32.79	62,779	+0.65(+2.02%)
Nov 16, 2022	32.57	32.57	32.06	32.14	46,225	-0.97(-2.94%)
Nov 15, 2022	33.29	33.41	32.91	33.11	97,578	+1.41(+4.43%)
Nov 14, 2022	31.84	32.01	31.57	31.71	53,818	+0.28(+0.88%)
Nov 11, 2022	31.29	31.67	31.17	31.43	39,138	+1.13(+3.72%)
Nov 10, 2022	29.97	30.34	29.93	30.31	198,229	+1.56(+5.44%)
Nov 09, 2022	29.21	29.27	28.71	28.74	187,977	-1.34(-4.44%)
Nov 08, 2022	29.89	30.19	29.56	30.08	49,798	-0.12(-0.39%)
Nov 07, 2022	30.58	30.69	30.06	30.20	94,159	-0.12(-0.39%)
Nov 04, 2022	30.12	30.42	29.54	30.31	2,994,105	+2.26(+8.06%)
Nov 03, 2022	27.42	28.24	27.35	28.05	125,620	+0.34(+1.24%)
Nov 02, 2022	27.91			27.71	84,193	+0.30(+1.11%)
Nov 01, 2022	27.83	27.94	27.40	27.41	78,121	+1.12(+4.26%)
Oct 31, 2022	26.07	26.50	26.07	26.29	88,324	-0.40(-1.51%)
Oct 28, 2022	26.49	26.74	26.37	26.69	73,688	-0.88(-3.21%)
Oct 27, 2022	27.68	28.01	27.51	27.57	167,374	-0.85(-3.01%)
Oct 26, 2022	27.45	28.69	27.45	28.43	2,014,954	+1.43(+5.31%)
Oct 25, 2022	26.99	27.33	26.92	26.99	633,816	+0.36(+1.37%)
Oct 24, 2022	26.82	26.82	25.85	26.63	163,315	-2.61(-8.94%)
Oct 21, 2022	28.80	29.31	28.65	29.24	89,769	+0.09(+0.30%)
Oct 20, 2022	29.16	29.69	29.10	29.15	64,695	+0.14(+0.47%)
Oct 19, 2022	29.52	29.57	28.94	29.02	199,487	-1.36(-4.48%)
Oct 18, 2022	30.97	30.97	30.24	30.38	254,495	-0.13(-0.43%)
Oct 17, 2022	30.35	30.79	30.35	30.51	86,537	+0.78(+2.61%)
Oct 14, 2022	30.38	30.46	29.70	29.73	89,846	-0.06(-0.20%)
Oct 13, 2022	28.96	30.01	28.91	29.79	73,463	-0.09(-0.30%)
Oct 12, 2022	29.89	30.12	29.71	29.88	75,749	+0.21(+0.70%)
Oct 11, 2022	29.92	30.02	29.40	29.68	440,581	-0.53(-1.76%)
Oct 10, 2022	30.64	30.64	30.05	30.21	126,458	-1.30(-4.12%)
Oct 07, 2022	31.66	31.83	31.42	31.50	344,857	-0.73(-2.26%)
Oct 06, 2022	32.41	32.60	32.21	32.23	35,173	-0.36(-1.12%)
Oct 05, 2022	32.66	32.86	32.36	32.59	157,158	+0.08(+0.24%)
Oct 04, 2022	31.93	32.70	31.89	32.52	185,881	+1.34(+4.30%)
Oct 03, 2022	31.03	31.27	30.82	31.17	72,706	+0.14(+0.46%)
Sep 30, 2022	30.98	31.36	30.85	31.03	91,505	-0.38(-1.22%)
Sep 29, 2022	31.47	31.57	31.11	31.41	59,599	-0.69(-2.14%)
Sep 28, 2022	31.41	32.18	31.41	32.10	111,797	+0.22(+0.68%)
Sep 27, 2022	32.27	32.55	31.79	31.89	83,759	-0.06(-0.18%)
Sep 26, 2022	31.89	32.27	31.89	31.95	112,986	+0.37(+1.18%)
Sep 23, 2022	31.70	31.78	31.45	31.57	78,101	-0.75(-2.33%)
Sep 22, 2022	32.57	32.67	32.27	32.33	72,995	-0.18(-0.54%)
Sep 21, 2022	33.11	33.11	32.50	32.50	36,503	-1.13(-3.35%)
Sep 20, 2022	33.67	33.87	33.54	33.63	34,707	-0.14(-0.41%)
Sep 19, 2022	33.33	33.77	33.33	33.77	45,326	+0.11(+0.32%)
Sep 16, 2022	34.00	34.00	33.54	33.66	116,047	-0.81(-2.36%)
Sep 15, 2022	34.60	34.86	34.42	34.47	28,244	-0.55(-1.58%)
Sep 14, 2022	35.03	35.13	34.84	35.02	45,272	+0.08(+0.24%)
Sep 13, 2022	35.41	35.61	34.91	34.94	169,220	-1.36(-3.75%)
Sep 12, 2022	36.09	36.38	35.95	36.30	62,017	+0.42(+1.17%)
Sep 09, 2022	35.77	36.05	35.77	35.88	52,630	+0.73(+2.07%)
Sep 08, 2022	34.96	35.21	34.87	35.16	41,971	-0.56(-1.56%)
Sep 07, 2022	35.22	35.71	35.22	35.71	121,301	+0.64(+1.81%)
Sep 06, 2022	35.48	35.48	35.08	35.08	76,432	-0.83(-2.32%)
Sep 02, 2022	36.24	36.32	35.83	35.91	54,936	-0.63(-1.72%)

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.