Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	34.96	36.00	34.87	35.68	6,332,947	+0.75(+2.14%)
Nov 29, 2022	35.26	35.43	34.69	34.93	1,525,116	-0.54(-1.54%)
Nov 28, 2022	36.10	36.57	35.44	35.48	1,580,599	-1.18(-3.22%)
Nov 25, 2022	35.98	36.75	35.85	36.66	823,740	+0.71(+1.98%)
Nov 23, 2022	36.55	36.74	35.71	35.95	1,994,978	-1.38(-3.69%)
Nov 22, 2022	37.70	38.33	37.30	37.32	2,328,625	-0.38(-1.00%)
Nov 21, 2022	35.83	37.82	35.74	37.70	3,308,963	+2.06(+5.78%)
Nov 18, 2022	35.15	35.83	33.94	35.64	2,418,237	+1.82(+5.38%)
Nov 17, 2022	33.73	34.09	33.39	33.82	1,367,869	-0.27(-0.79%)
Nov 16, 2022	34.96	35.16	33.94	34.09	1,296,120	-1.05(-2.99%)
Nov 15, 2022	34.82	35.38	34.62	35.14	1,150,899	+0.69(+2.01%)
Nov 14, 2022	34.37	34.78	34.06	34.45	1,210,203	+0.03(+0.08%)
Nov 11, 2022	33.98	34.58	33.76	34.42	1,083,432	+0.55(+1.64%)
Nov 10, 2022	33.34	34.21	33.24	33.87	1,378,208	+1.38(+4.26%)
Nov 09, 2022	32.55	33.08	32.45	32.49	1,111,346	-0.23(-0.71%)
Nov 08, 2022	32.70	33.01	32.40	32.72	805,500	+0.21(+0.65%)
Nov 07, 2022	32.34	32.50	31.84	32.50	1,187,794	+0.25(+0.77%)
Nov 04, 2022	32.13	32.84	31.84	32.25	1,244,983	+0.25(+0.78%)
Nov 03, 2022	31.65	32.25	31.27	32.01	1,034,624	-0.03(-0.09%)
Nov 02, 2022	32.71		31.96	32.03	1,343,236	-0.86(-2.61%)
Nov 01, 2022	32.72	33.07	32.32	32.89	1,519,268	+0.28(+0.85%)
Oct 31, 2022	32.36	32.73	32.22	32.61	5,769,278	+0.10(+0.31%)
Oct 28, 2022	31.91	32.67	31.88	32.51	1,037,026	+0.59(+1.85%)
Oct 27, 2022	31.80	32.28	31.72	31.92	1,325,127	+0.48(+1.53%)
Oct 26, 2022	31.62	31.81	31.20	31.44	1,083,538	-0.01(-0.03%)
Oct 25, 2022	30.25	31.60	30.25	31.45	1,658,382	+1.14(+3.75%)
Oct 24, 2022	30.46	30.81	30.05	30.32	1,098,296	+0.04(+0.12%)
Oct 21, 2022	30.21	30.47	29.94	30.28	1,226,099	+0.25(+0.83%)
Oct 20, 2022	30.27	30.66	29.79	30.03	1,072,117	-0.06(-0.21%)
Oct 19, 2022	30.63	30.77	30.01	30.09	1,126,869	-0.92(-2.98%)
Oct 18, 2022	30.88	31.23	30.66	31.02	1,214,928	+0.56(+1.85%)
Oct 17, 2022	30.14	30.93	30.14	30.45	1,379,895	+0.66(+2.20%)
Oct 14, 2022	30.33	30.50	29.55	29.80	1,263,586	-0.29(-0.95%)
Oct 13, 2022	28.96	30.26	28.79	30.09	1,242,099	+0.77(+2.61%)
Oct 12, 2022	30.22	30.26	29.29	29.32	1,269,342	-0.96(-3.17%)
Oct 11, 2022	30.09	30.83	30.07	30.28	1,639,916	+0.18(+0.61%)
Oct 10, 2022	30.00	30.43	29.85	30.09	1,008,852	+0.25(+0.83%)
Oct 07, 2022	30.04	30.13	29.57	29.85	1,417,159	-0.24(-0.80%)
Oct 06, 2022	30.59	30.73	30.02	30.09	1,164,122	-0.56(-1.84%)
Oct 05, 2022	31.05	31.28	30.18	30.65	930,681	-0.91(-2.90%)
Oct 04, 2022	31.10	31.65	30.98	31.56	1,483,201	+0.66(+2.15%)
Oct 03, 2022	30.38	31.20	30.22	30.90	1,677,400	+1.05(+3.53%)
Sep 30, 2022	30.69	30.72	29.80	29.85	1,337,961	-0.55(-1.82%)
Sep 29, 2022	30.71	30.90	30.11	30.40	1,170,138	-0.64(-2.05%)
Sep 28, 2022	30.74	31.34	30.57	31.04	1,460,920	+0.68(+2.25%)
Sep 27, 2022	31.27	31.54	30.03	30.35	1,312,975	-0.70(-2.26%)
Sep 26, 2022	31.40	31.75	30.86	31.05	1,483,181	-0.42(-1.32%)
Sep 23, 2022	32.16	32.20	31.10	31.47	988,002	-1.03(-3.18%)
Sep 22, 2022	32.67	32.70	32.15	32.50	1,202,383	-0.26(-0.79%)
Sep 21, 2022	33.63	33.81	32.76	32.76	864,593	-0.56(-1.69%)
Sep 20, 2022	33.85	33.94	33.21	33.33	859,892	-0.87(-2.54%)
Sep 19, 2022	33.58	34.30	33.42	34.19	1,328,191	+0.50(+1.48%)
Sep 16, 2022	34.50	34.80	33.57	33.70	2,827,935	-1.02(-2.95%)
Sep 15, 2022	35.33	35.44	34.60	34.72	1,227,156	-0.78(-2.21%)
Sep 14, 2022	35.33	35.53	35.02	35.50	1,110,052	+0.18(+0.52%)
Sep 13, 2022	35.93	36.12	35.02	35.32	1,490,725	-1.21(-3.30%)
Sep 12, 2022	36.51	36.72	36.22	36.53	1,218,876	+0.21(+0.58%)
Sep 09, 2022	36.85	36.92	36.19	36.32	1,125,496	-0.23(-0.63%)
Sep 08, 2022	36.05	36.61	35.62	36.55	902,132	+0.39(+1.09%)
Sep 07, 2022	35.23	36.16	34.96	36.15	1,034,609	+0.88(+2.49%)
Sep 06, 2022	35.83	35.90	35.19	35.27	713,806	-0.43(-1.20%)
Sep 02, 2022	35.98	36.54	35.67	35.70	1,109,775	-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.