Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	32.85	32.85	30.96	31.47	1,829,243	-0.94(-2.90%)
Nov 29, 2022	33.74	34.09	32.31	32.41	690,140	-0.87(-2.62%)
Nov 28, 2022	33.51	34.26	32.58	33.28	665,697	-0.96(-2.82%)
Nov 25, 2022	34.18	35.02	34.08	34.24	327,568	+0.16(+0.48%)
Nov 23, 2022	34.23	34.58	33.73	34.08	418,376	-0.81(-2.32%)
Nov 22, 2022	34.35	35.16	34.04	34.89	985,431	+1.62(+4.88%)
Nov 21, 2022	33.51	33.51	31.90	33.27	924,787	-1.02(-2.99%)
Nov 18, 2022	33.53	34.34	32.39	34.29	1,155,891	+0.01(+0.03%)
Nov 17, 2022	33.47	34.37	33.23	34.29	459,031	+0.17(+0.50%)
Nov 16, 2022	34.38	34.80	33.64	34.11	572,583	-0.78(-2.23%)
Nov 15, 2022	34.27	35.05	33.56	34.89	696,295	+1.02(+3.00%)
Nov 14, 2022	33.18	35.23	33.18	33.88	1,297,347	+0.67(+2.03%)
Nov 11, 2022	32.93	34.46	32.59	33.20	1,708,764	+2.76(+9.06%)
Nov 10, 2022	31.13	31.39	29.85	30.44	1,231,991	+0.20(+0.66%)
Nov 09, 2022	31.04	31.10	29.90	30.24	1,314,973	-1.32(-4.18%)
Nov 08, 2022	31.76	31.84	30.63	31.56	915,886	-0.67(-2.08%)
Nov 07, 2022	31.84	32.74	31.55	32.24	964,996	+0.89(+2.83%)
Nov 04, 2022	31.56	31.91	30.60	31.35	839,222	+0.64(+2.08%)
Nov 03, 2022	29.88	31.36	29.27	30.71	723,000	+0.85(+2.84%)
Nov 02, 2022	30.40	30.80	28.97	29.86	1,108,858	-0.54(-1.76%)
Nov 01, 2022	30.88	31.19	28.87	30.40	1,705,594	-0.85(-2.71%)
Oct 31, 2022	31.33	32.24	30.93	31.24	874,566	-0.58(-1.81%)
Oct 28, 2022	32.06	32.71	30.81	31.82	869,855	-0.16(-0.50%)
Oct 27, 2022	32.59	33.76	31.89	31.98	973,060	-0.24(-0.74%)
Oct 26, 2022	32.40	32.76	31.76	32.22	651,547	+0.05(+0.15%)
Oct 25, 2022	32.00	32.32	30.64	32.17	799,002	+0.09(+0.27%)
Oct 24, 2022	32.63	32.99	31.57	32.08	757,488	-0.66(-2.00%)
Oct 21, 2022	31.21	33.04	30.61	32.74	1,048,105	+1.85(+5.98%)
Oct 20, 2022	31.03	31.87	30.45	30.89	949,957	+0.44(+1.44%)
Oct 19, 2022	28.88	30.76	28.88	30.45	1,058,244	+1.78(+6.19%)
Oct 18, 2022	28.57	29.50	27.95	28.68	875,776	+0.40(+1.41%)
Oct 17, 2022	27.70	28.74	27.62	28.28	819,329	+1.39(+5.18%)
Oct 14, 2022	27.78	28.16	26.83	26.88	775,317	-1.11(-3.97%)
Oct 13, 2022	26.95	28.60	26.60	28.00	980,118	+1.01(+3.73%)
Oct 12, 2022	25.59	27.16	24.82	26.99	1,014,792	+1.34(+5.24%)
Oct 11, 2022	25.79	26.14	25.10	25.64	933,410	-0.78(-2.94%)
Oct 10, 2022	27.20	27.29	25.96	26.42	625,557	-0.72(-2.65%)
Oct 07, 2022	27.43	28.04	26.83	27.14	1,107,189	-0.04(-0.15%)
Oct 06, 2022	26.29	27.20	25.92	27.18	617,659	+0.67(+2.53%)
Oct 05, 2022	26.17	26.91	25.44	26.51	966,312	+0.10(+0.39%)
Oct 04, 2022	24.80	26.44	24.60	26.40	967,775	+2.27(+9.41%)
Oct 03, 2022	24.28	24.46	23.44	24.13	1,251,437	+0.95(+4.11%)
Sep 30, 2022	22.84	23.89	22.62	23.18	892,354	+0.16(+0.70%)
Sep 29, 2022	23.70	23.74	22.58	23.02	827,137	-0.93(-3.87%)
Sep 28, 2022	22.72	24.08	22.26	23.95	1,245,690	+1.56(+6.97%)
Sep 27, 2022	21.00	22.60	20.79	22.39	1,432,176	+1.94(+9.51%)
Sep 26, 2022	21.04	21.84	20.38	20.44	1,384,155	-0.74(-3.47%)
Sep 23, 2022	22.03	22.38	20.81	21.18	1,535,166	-2.11(-9.07%)
Sep 22, 2022	23.25	24.36	23.20	23.29	1,310,781	+0.48(+2.10%)
Sep 21, 2022	23.68	23.79	22.68	22.81	712,362	-0.18(-0.77%)
Sep 20, 2022	22.34	23.34	22.24	22.99	989,792	+0.21(+0.91%)
Sep 19, 2022	21.85	23.11	21.77	22.78	971,019	-0.02(-0.07%)
Sep 16, 2022	23.40	23.50	22.42	22.80	3,418,283	-0.90(-3.81%)
Sep 15, 2022	25.40	25.84	23.28	23.70	1,940,962	-2.49(-9.50%)
Sep 14, 2022	26.11	27.33	25.82	26.19	797,107	+0.25(+0.96%)
Sep 13, 2022	26.00	27.05	25.82	25.94	742,017	-0.59(-2.23%)
Sep 12, 2022	27.56	27.72	26.28	26.53	753,977	-0.48(-1.78%)
Sep 09, 2022	26.85	27.17	26.62	27.01	655,235	+0.89(+3.40%)
Sep 08, 2022	26.69	26.87	25.89	26.12	451,030	-0.36(-1.36%)
Sep 07, 2022	26.19	26.75	25.51	26.48	595,392	-0.34(-1.28%)
Sep 06, 2022	26.98	27.88	26.25	26.83	930,957	+0.40(+1.51%)
Sep 02, 2022	25.80	26.65	25.47	26.43	707,313	+1.62(+6.55%)

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.