Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	34.98	36.02	34.89	35.70	6,329,224	+0.75(+2.14%)
Nov 29, 2022	35.29	35.45	34.71	34.95	1,524,220	-0.55(-1.54%)
Nov 28, 2022	36.13	36.59	35.46	35.50	1,579,670	-1.18(-3.22%)
Nov 25, 2022	36.00	36.77	35.87	36.68	823,255	+0.71(+1.98%)
Nov 23, 2022	36.57	36.76	35.73	35.97	1,993,805	-1.38(-3.69%)
Nov 22, 2022	37.72	38.35	37.33	37.34	2,327,256	-0.38(-1.00%)
Nov 21, 2022	35.85	37.84	35.76	37.72	3,307,018	+2.06(+5.78%)
Nov 18, 2022	35.17	35.85	33.96	35.66	2,416,816	+1.82(+5.38%)
Nov 17, 2022	33.75	34.11	33.41	33.84	1,367,065	-0.27(-0.79%)
Nov 16, 2022	34.98	35.18	33.96	34.11	1,295,359	-1.05(-2.99%)
Nov 15, 2022	34.84	35.40	34.64	35.17	1,150,223	+0.69(+2.01%)
Nov 14, 2022	34.39	34.80	34.08	34.47	1,209,491	+0.03(+0.08%)
Nov 11, 2022	34.00	34.60	33.78	34.44	1,082,795	+0.55(+1.64%)
Nov 10, 2022	33.36	34.23	33.26	33.89	1,377,398	+1.39(+4.26%)
Nov 09, 2022	32.57	33.10	32.47	32.50	1,110,692	-0.23(-0.71%)
Nov 08, 2022	32.72	33.03	32.42	32.74	805,026	+0.21(+0.65%)
Nov 07, 2022	32.36	32.52	31.86	32.52	1,187,095	+0.25(+0.77%)
Nov 04, 2022	32.15	32.86	31.86	32.27	1,244,251	+0.25(+0.78%)
Nov 03, 2022	31.66	32.26	31.29	32.02	1,034,016	-0.03(-0.09%)
Nov 02, 2022	32.73		31.98	32.05	1,342,447	-0.86(-2.61%)
Nov 01, 2022	32.74	33.09	32.34	32.91	1,518,375	+0.28(+0.85%)
Oct 31, 2022	32.38	32.75	32.24	32.63	5,765,886	+0.10(+0.31%)
Oct 28, 2022	31.93	32.69	31.90	32.53	1,036,417	+0.59(+1.85%)
Oct 27, 2022	31.82	32.30	31.74	31.94	1,324,348	+0.48(+1.53%)
Oct 26, 2022	31.64	31.83	31.22	31.46	1,082,901	-0.01(-0.03%)
Oct 25, 2022	30.27	31.62	30.27	31.47	1,657,407	+1.14(+3.75%)
Oct 24, 2022	30.48	30.82	30.07	30.33	1,097,650	+0.04(+0.12%)
Oct 21, 2022	30.23	30.49	29.96	30.30	1,225,379	+0.25(+0.83%)
Oct 20, 2022	30.29	30.68	29.81	30.05	1,071,487	-0.06(-0.21%)
Oct 19, 2022	30.65	30.79	30.03	30.11	1,126,206	-0.92(-2.98%)
Oct 18, 2022	30.90	31.25	30.68	31.04	1,214,214	+0.56(+1.85%)
Oct 17, 2022	30.16	30.94	30.16	30.47	1,379,084	+0.66(+2.20%)
Oct 14, 2022	30.35	30.52	29.57	29.82	1,262,843	-0.29(-0.95%)
Oct 13, 2022	28.98	30.28	28.81	30.10	1,241,369	+0.77(+2.61%)
Oct 12, 2022	30.24	30.27	29.31	29.34	1,268,595	-0.96(-3.17%)
Oct 11, 2022	30.10	30.84	30.08	30.30	1,638,952	+0.18(+0.61%)
Oct 10, 2022	30.02	30.45	29.86	30.11	1,008,259	+0.25(+0.84%)
Oct 07, 2022	30.06	30.15	29.59	29.86	1,416,326	-0.24(-0.80%)
Oct 06, 2022	30.61	30.75	30.04	30.10	1,163,437	-0.56(-1.84%)
Oct 05, 2022	31.07	31.29	30.20	30.67	930,134	-0.91(-2.90%)
Oct 04, 2022	31.12	31.66	31.00	31.58	1,482,329	+0.66(+2.15%)
Oct 03, 2022	30.40	31.22	30.24	30.92	1,676,414	+1.05(+3.53%)
Sep 30, 2022	30.71	30.74	29.82	29.86	1,337,174	-0.55(-1.82%)
Sep 29, 2022	30.73	30.92	30.13	30.42	1,169,450	-0.64(-2.05%)
Sep 28, 2022	30.76	31.35	30.58	31.05	1,460,061	+0.68(+2.25%)
Sep 27, 2022	31.29	31.56	30.05	30.37	1,312,203	-0.70(-2.26%)
Sep 26, 2022	31.41	31.77	30.88	31.07	1,482,309	-0.42(-1.32%)
Sep 23, 2022	32.18	32.22	31.12	31.49	987,421	-1.03(-3.18%)
Sep 22, 2022	32.69	32.72	32.17	32.52	1,201,676	-0.26(-0.79%)
Sep 21, 2022	33.65	33.83	32.78	32.78	864,085	-0.56(-1.69%)
Sep 20, 2022	33.87	33.95	33.23	33.35	859,386	-0.87(-2.54%)
Sep 19, 2022	33.60	34.32	33.44	34.21	1,327,410	+0.50(+1.48%)
Sep 16, 2022	34.52	34.82	33.59	33.71	2,826,273	-1.03(-2.95%)
Sep 15, 2022	35.35	35.46	34.62	34.74	1,226,434	-0.79(-2.21%)
Sep 14, 2022	35.35	35.55	35.04	35.53	1,109,400	+0.18(+0.52%)
Sep 13, 2022	35.95	36.14	35.04	35.34	1,489,849	-1.21(-3.30%)
Sep 12, 2022	36.53	36.74	36.24	36.55	1,218,159	+0.21(+0.58%)
Sep 09, 2022	36.87	36.94	36.21	36.34	1,124,835	-0.23(-0.63%)
Sep 08, 2022	36.07	36.64	35.64	36.57	901,602	+0.39(+1.09%)
Sep 07, 2022	35.25	36.18	34.98	36.17	1,034,000	+0.88(+2.49%)
Sep 06, 2022	35.85	35.92	35.21	35.29	713,386	-0.43(-1.20%)
Sep 02, 2022	36.00	36.56	35.69	35.72	1,109,123	-0.04(-0.10%)

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.