Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	36.60	36.73	36.35	36.63	727,799	+0.05(+0.14%)
Nov 29, 2022	36.63	36.75	36.08	36.58	402,459	-0.08(-0.22%)
Nov 28, 2022	35.75	36.68	35.75	36.66	435,611	+0.81(+2.26%)
Nov 25, 2022	36.07	36.07	35.66	35.85	195,081	-0.05(-0.14%)
Nov 24, 2022	35.83	35.98	35.76	35.90	117,241	+0.10(+0.28%)
Nov 23, 2022	35.52	36.14	35.52	35.80	313,297	+0.15(+0.42%)
Nov 22, 2022	35.34	35.70	35.28	35.65	209,128	+0.40(+1.13%)
Nov 21, 2022	34.89	35.29	34.75	35.25	193,358	+0.47(+1.35%)
Nov 18, 2022	35.13	35.16	34.58	34.78	352,950	-0.28(-0.80%)
Nov 17, 2022	34.33	35.09	34.33	35.06	799,912	+0.52(+1.51%)
Nov 16, 2022	33.76	34.75	33.76	34.54	599,340	+0.87(+2.58%)
Nov 15, 2022	33.52	33.94	33.42	33.67	462,754	+0.04(+0.12%)
Nov 14, 2022	34.18	34.35	33.59	33.63	350,506	-0.49(-1.44%)
Nov 11, 2022	34.77	34.77	34.08	34.12	241,727	-0.53(-1.53%)
Nov 10, 2022	34.82	35.07	34.48	34.65	590,846	+0.20(+0.58%)
Nov 09, 2022	34.35	34.80	34.28	34.45	251,667	+0.09(+0.26%)
Nov 08, 2022	35.20	35.42	34.14	34.36	425,460	-0.76(-2.16%)
Nov 07, 2022	34.70	35.37	34.55	35.12	369,543	+0.36(+1.04%)
Nov 04, 2022	34.53	34.83	34.33	34.76	322,098	+0.16(+0.46%)
Nov 03, 2022	34.85	35.05	34.53	34.60	171,508	-0.34(-0.97%)
Nov 02, 2022	34.77	35.59	34.77	34.94	687,402	+0.08(+0.23%)
Nov 01, 2022	35.21	35.42	34.72	34.86	680,072	-0.14(-0.40%)
Oct 31, 2022	35.50	35.75	34.96	35.00	510,524	-0.58(-1.63%)
Oct 28, 2022	34.83	35.63	34.83	35.58	570,283	+0.74(+2.12%)
Oct 27, 2022	34.95	35.15	34.71	34.84	471,723	-0.02(-0.06%)
Oct 26, 2022	34.49	35.39	34.49	34.86	545,539	+0.37(+1.07%)
Oct 25, 2022	34.35	34.93	34.35	34.49	435,263	+0.11(+0.32%)
Oct 24, 2022	33.58	34.96	33.50	34.38	621,321	+0.80(+2.38%)
Oct 21, 2022	33.43	34.16	33.22	33.58	697,443	+0.05(+0.15%)
Oct 20, 2022	33.95	34.22	33.46	33.53	284,579	-0.50(-1.47%)
Oct 19, 2022	34.33	34.39	33.64	34.03	419,538	-0.38(-1.10%)
Oct 18, 2022	34.86	34.86	34.21	34.41	379,436	-0.15(-0.43%)
Oct 17, 2022	34.72	35.00	34.37	34.56	665,067	+0.03(+0.09%)
Oct 14, 2022	34.69	35.33	34.50	34.53	483,069	-0.08(-0.23%)
Oct 13, 2022	33.66	34.71	33.66	34.61	383,997	+0.57(+1.67%)
Oct 12, 2022	33.78	34.23	33.50	34.04	633,741	+0.40(+1.19%)
Oct 11, 2022	33.18	33.85	33.17	33.64	733,301	+0.24(+0.72%)
Oct 07, 2022				33.40	0	-0.03(-0.09%)
Oct 06, 2022	34.79	34.81	33.40	33.43	378,676	-1.47(-4.21%)
Oct 05, 2022	34.97	35.22	34.65	34.90	709,342	-0.26(-0.74%)
Oct 04, 2022	35.34	35.47	34.71	35.16	694,906	+0.08(+0.23%)
Oct 03, 2022	34.52	35.39	34.20	35.08	379,309	+0.72(+2.10%)
Sep 30, 2022	34.63	34.94	34.31	34.36	456,399	-0.41(-1.18%)
Sep 29, 2022	35.42	35.42	34.54	34.77	418,139	-0.76(-2.14%)
Sep 28, 2022	35.73	35.73	35.26	35.53	353,670	-0.22(-0.62%)
Sep 27, 2022	35.31	35.88	35.26	35.75	493,116	+0.41(+1.16%)
Sep 26, 2022	35.44	35.66	35.17	35.34	331,849	-0.23(-0.65%)
Sep 23, 2022	35.56	35.98	35.46	35.57	322,920	-0.27(-0.75%)
Sep 22, 2022	36.26	36.60	35.76	35.84	418,689	-0.54(-1.48%)
Sep 21, 2022	36.38	36.86	36.30	36.38	568,762	+0.02(+0.06%)
Sep 20, 2022	36.17	36.55	36.17	36.36	746,378	-0.01(-0.03%)
Sep 19, 2022	36.14	36.46	35.37	36.37	864,365	-0.28(-0.76%)
Sep 16, 2022	35.68	36.73	35.08	36.65	7,202,335	+0.71(+1.98%)
Sep 15, 2022	37.18	37.18	34.71	35.94	2,251,738	-1.85(-4.90%)
Sep 14, 2022	38.23	38.23	37.61	37.79	713,710	-0.28(-0.74%)
Sep 13, 2022	37.91	38.19	37.71	38.07	847,886	-0.13(-0.34%)
Sep 12, 2022	37.84	38.51	37.84	38.20	569,663	+0.32(+0.84%)
Sep 09, 2022	37.13	38.04	37.10	37.88	675,773	+0.85(+2.30%)
Sep 08, 2022	37.27	37.51	36.93	37.03	602,837	-0.27(-0.72%)
Sep 07, 2022	37.44	37.96	37.27	37.30	487,510	-0.14(-0.37%)
Sep 06, 2022	37.97	38.11	37.43	37.44	615,397	-0.57(-1.50%)
Sep 02, 2022				38.01	0	-0.01(-0.03%)

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.